Table Data - OMX Helsinki Telecommunications Gross Index
| Title | OMX Helsinki Telecommunications Gross Index |
|---|---|
| Series ID | NASDAQHX15GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-06-16 |
| Last Updated | 2026-06-16 10:51 PM CDT |
| Notes | For more information about this series, see: HX15GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 3673.35 |
| 2000-01-04 | 3299.95 |
| 2000-01-05 | 2885.24 |
| 2000-01-06 | . |
| 2000-01-07 | 2952.02 |
| 2000-01-10 | 2963.25 |
| 2000-01-11 | 2863.31 |
| 2000-01-12 | 3061.10 |
| 2000-01-13 | 3358.16 |
| 2000-01-14 | 3558.38 |
| 2000-01-17 | 3638.98 |
| 2000-01-18 | 3494.97 |
| 2000-01-19 | 3275.10 |
| 2000-01-20 | 3473.25 |
| 2000-01-21 | 3478.96 |
| 2000-01-24 | 3560.48 |
| 2000-01-25 | 3406.50 |
| 2000-01-26 | 3459.14 |
| 2000-01-27 | 3456.32 |
| 2000-01-28 | 3758.43 |
| 2000-01-31 | 3653.99 |
| 2000-02-01 | 3882.14 |
| 2000-02-02 | 4125.46 |
| 2000-02-03 | 4138.90 |
| 2000-02-04 | 4398.56 |
| 2000-02-07 | 4276.94 |
| 2000-02-08 | 4368.51 |
| 2000-02-09 | 4438.17 |
| 2000-02-10 | 4107.49 |
| 2000-02-11 | 4179.61 |
| 2000-02-14 | 3767.76 |
| 2000-02-15 | 3816.34 |
| 2000-02-16 | 3935.98 |
| 2000-02-17 | 4020.32 |
| 2000-02-18 | 4246.97 |
| 2000-02-21 | 3909.74 |
| 2000-02-22 | 4004.69 |
| 2000-02-23 | 4075.87 |
| 2000-02-24 | 4238.96 |
| 2000-02-25 | 4482.27 |
| 2000-02-28 | 4167.44 |
| 2000-02-29 | 4164.77 |
| 2000-03-01 | 4155.56 |
| 2000-03-02 | 4484.92 |
| 2000-03-03 | 4738.21 |
| 2000-03-06 | 4954.75 |
| 2000-03-07 | 4842.83 |
| 2000-03-08 | 4666.96 |
| 2000-03-09 | 4729.95 |
| 2000-03-10 | 4718.07 |
| 2000-03-13 | 4532.69 |
| 2000-03-14 | 4721.43 |
| 2000-03-15 | 4251.71 |
| 2000-03-16 | 4125.39 |
| 2000-03-17 | 4384.84 |
| 2000-03-20 | 4615.17 |
| 2000-03-21 | 4163.10 |
| 2000-03-22 | 4010.29 |
| 2000-03-23 | 3986.05 |
| 2000-03-24 | 4153.58 |
| 2000-03-27 | 4310.02 |
| 2000-03-28 | 4195.52 |
| 2000-03-29 | 4048.36 |
| 2000-03-30 | 3534.51 |
| 2000-03-31 | 3717.31 |
| 2000-04-03 | 3164.40 |
| 2000-04-04 | 3256.45 |
| 2000-04-05 | 2977.28 |
| 2000-04-06 | 3510.60 |
| 2000-04-07 | 3573.20 |
| 2000-04-10 | 3285.24 |
| 2000-04-11 | 2890.46 |
| 2000-04-12 | 2823.25 |
| 2000-04-13 | 2902.28 |
| 2000-04-14 | 2827.74 |
| 2000-04-17 | 2758.16 |
| 2000-04-18 | 2668.63 |
| 2000-04-19 | 2855.50 |
| 2000-04-20 | 2960.30 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 2800.03 |
| 2000-04-26 | 2892.47 |
| 2000-04-27 | 2878.08 |
| 2000-04-28 | 3160.10 |
| 2000-05-01 | . |
| 2000-05-02 | 3429.27 |
| 2000-05-03 | 3183.24 |
| 2000-05-04 | 3043.13 |
| 2000-05-05 | 3049.29 |
| 2000-05-08 | 3104.59 |
| 2000-05-09 | 2821.28 |
| 2000-05-10 | 2698.96 |
| 2000-05-11 | 2763.07 |
| 2000-05-12 | 2955.32 |
| 2000-05-15 | 2765.86 |
| 2000-05-16 | 2935.81 |
| 2000-05-17 | 2776.05 |
| 2000-05-18 | 2723.83 |
| 2000-05-19 | 2343.27 |
| 2000-05-22 | 2140.93 |
| 2000-05-23 | 2233.74 |
| 2000-05-24 | 2203.87 |
| 2000-05-25 | 2405.00 |
| 2000-05-26 | 2392.81 |
| 2000-05-29 | 2548.63 |
| 2000-05-30 | 2745.47 |
| 2000-05-31 | 2834.72 |
| 2000-06-01 | . |
| 2000-06-02 | 3198.04 |
| 2000-06-05 | 3157.85 |
| 2000-06-06 | 2885.49 |
| 2000-06-07 | 2879.38 |
| 2000-06-08 | 2988.03 |
| 2000-06-09 | 3009.86 |
| 2000-06-12 | 3010.30 |
| 2000-06-13 | 3013.77 |
| 2000-06-14 | 2991.52 |
| 2000-06-15 | 2936.87 |
| 2000-06-16 | 2796.50 |
| 2000-06-19 | 2862.31 |
| 2000-06-20 | 2822.38 |
| 2000-06-21 | 2715.69 |
| 2000-06-22 | 2703.71 |
| 2000-06-23 | . |
| 2000-06-26 | 2905.67 |
| 2000-06-27 | 2737.04 |
| 2000-06-28 | 2765.94 |
| 2000-06-29 | 2467.86 |
| 2000-06-30 | 2533.15 |
| 2000-07-03 | 2623.47 |
| 2000-07-04 | 2635.96 |
| 2000-07-05 | 2575.53 |
| 2000-07-06 | 2485.66 |
| 2000-07-07 | 2630.78 |
| 2000-07-10 | 2651.80 |
| 2000-07-11 | 2677.69 |
| 2000-07-12 | 2756.44 |
| 2000-07-13 | 2758.73 |
| 2000-07-14 | 2907.95 |
| 2000-07-17 | 2962.01 |
| 2000-07-18 | 2820.27 |
| 2000-07-19 | 2709.77 |
| 2000-07-20 | 2731.39 |
| 2000-07-21 | 2676.13 |
| 2000-07-24 | 2400.26 |
| 2000-07-25 | 2436.33 |
| 2000-07-26 | 2491.06 |
| 2000-07-27 | 2489.06 |
| 2000-07-28 | 2283.45 |
| 2000-07-31 | 2264.88 |
| 2000-08-01 | 2168.81 |
| 2000-08-02 | 2089.71 |
| 2000-08-03 | 1997.14 |
| 2000-08-04 | 2150.31 |
| 2000-08-07 | 2085.87 |
| 2000-08-08 | 2034.10 |
| 2000-08-09 | 2123.22 |
| 2000-08-10 | 2245.76 |
| 2000-08-11 | 2242.73 |
| 2000-08-14 | 2222.07 |
| 2000-08-15 | 2308.83 |
| 2000-08-16 | 2331.78 |
| 2000-08-17 | 2238.94 |
| 2000-08-18 | 2195.02 |
| 2000-08-21 | 2049.13 |
| 2000-08-22 | 1885.03 |
| 2000-08-23 | 1833.89 |
| 2000-08-24 | 1909.01 |
| 2000-08-25 | 1925.55 |
| 2000-08-28 | 1988.23 |
| 2000-08-29 | 2023.51 |
| 2000-08-30 | 1987.81 |
| 2000-08-31 | 2008.81 |
| 2000-09-01 | 2124.78 |
| 2000-09-04 | 2309.02 |
| 2000-09-05 | 2067.51 |
| 2000-09-06 | 1969.34 |
| 2000-09-07 | 1999.04 |
| 2000-09-08 | 1962.32 |
| 2000-09-11 | 1925.11 |
| 2000-09-12 | 1906.88 |
| 2000-09-13 | 1898.30 |
| 2000-09-14 | 1943.52 |
| 2000-09-15 | 1916.65 |
| 2000-09-18 | 1884.98 |
| 2000-09-19 | 1846.75 |
| 2000-09-20 | 1756.48 |
| 2000-09-21 | 1611.91 |
| 2000-09-22 | 1542.34 |
| 2000-09-25 | 1609.88 |
| 2000-09-26 | 1638.79 |
| 2000-09-27 | 1657.84 |
| 2000-09-28 | 1580.90 |
| 2000-09-29 | 1558.96 |
| 2000-10-02 | 1579.16 |
| 2000-10-03 | 1628.42 |
| 2000-10-04 | 1579.95 |
| 2000-10-05 | 1573.89 |
| 2000-10-06 | 1473.95 |
| 2000-10-09 | 1376.60 |
| 2000-10-10 | 1392.05 |
| 2000-10-11 | 1286.56 |
| 2000-10-12 | 1224.36 |
| 2000-10-13 | 1274.91 |
| 2000-10-16 | 1303.50 |
| 2000-10-17 | 1181.15 |
| 2000-10-18 | 1154.20 |
| 2000-10-19 | 1214.30 |
| 2000-10-20 | 1196.48 |
| 2000-10-23 | 1338.85 |
| 2000-10-24 | 1518.28 |
| 2000-10-25 | 1459.51 |
| 2000-10-26 | 1441.00 |
| 2000-10-27 | 1502.06 |
| 2000-10-30 | 1448.41 |
| 2000-10-31 | 1395.94 |
| 2000-11-01 | 1378.05 |
| 2000-11-02 | 1366.06 |
| 2000-11-03 | 1324.66 |
| 2000-11-06 | 1277.26 |
| 2000-11-07 | 1297.23 |
| 2000-11-08 | 1227.69 |
| 2000-11-09 | 1208.81 |
| 2000-11-10 | 1147.45 |
| 2000-11-13 | 1086.78 |
| 2000-11-14 | 1184.24 |
| 2000-11-15 | 1226.20 |
| 2000-11-16 | 1191.83 |
| 2000-11-17 | 1159.45 |
| 2000-11-20 | 1090.29 |
| 2000-11-21 | 1119.95 |
| 2000-11-22 | 1100.08 |
| 2000-11-23 | 1144.08 |
| 2000-11-24 | 1308.70 |
| 2000-11-27 | 1257.49 |
| 2000-11-28 | 1218.18 |
| 2000-11-29 | 1240.73 |
| 2000-11-30 | 1176.14 |
| 2000-12-01 | 1262.45 |
| 2000-12-04 | 1135.79 |
| 2000-12-05 | 1172.67 |
| 2000-12-06 | . |
| 2000-12-07 | 1232.97 |
| 2000-12-08 | 1244.32 |
| 2000-12-11 | 1393.10 |
| 2000-12-12 | 1418.26 |
| 2000-12-13 | 1344.41 |
| 2000-12-14 | 1306.41 |
| 2000-12-15 | 1246.75 |
| 2000-12-18 | 1201.67 |
| 2000-12-19 | 1253.16 |
| 2000-12-20 | 1123.58 |
| 2000-12-21 | 1152.37 |
| 2000-12-22 | 1072.21 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 970.48 |
| 2000-12-28 | 1018.83 |
| 2000-12-29 | 1035.17 |
| 2001-01-01 | . |
| 2001-01-02 | 996.14 |
| 2001-01-03 | 991.12 |
| 2001-01-04 | 1117.79 |
| 2001-01-05 | 1178.46 |
| 2001-01-08 | 1155.57 |
| 2001-01-09 | 1129.46 |
| 2001-01-10 | 1160.65 |
| 2001-01-11 | 1189.58 |
| 2001-01-12 | 1268.80 |
| 2001-01-15 | 1297.90 |
| 2001-01-16 | 1207.05 |
| 2001-01-17 | 1239.80 |
| 2001-01-18 | 1134.54 |
| 2001-01-19 | 1208.86 |
| 2001-01-22 | 1164.70 |
| 2001-01-23 | 1144.49 |
| 2001-01-24 | 1128.48 |
| 2001-01-25 | 1097.92 |
| 2001-01-26 | 1112.41 |
| 2001-01-29 | 1071.66 |
| 2001-01-30 | 1127.55 |
| 2001-01-31 | 1161.06 |
| 2001-02-01 | 1117.10 |
| 2001-02-02 | 1072.56 |
| 2001-02-05 | 1072.55 |
| 2001-02-06 | 1050.02 |
| 2001-02-07 | 946.48 |
| 2001-02-08 | 965.57 |
| 2001-02-09 | 902.27 |
| 2001-02-12 | 937.01 |
| 2001-02-13 | 861.03 |
| 2001-02-14 | 793.61 |
| 2001-02-15 | 873.49 |
| 2001-02-16 | 800.23 |
| 2001-02-19 | 770.93 |
| 2001-02-20 | 782.37 |
| 2001-02-21 | 701.30 |
| 2001-02-22 | 650.42 |
| 2001-02-23 | 623.15 |
| 2001-02-26 | 655.93 |
| 2001-02-27 | 686.45 |
| 2001-02-28 | 651.54 |
| 2001-03-01 | 607.89 |
| 2001-03-02 | 641.19 |
| 2001-03-05 | 691.26 |
| 2001-03-06 | 752.33 |
| 2001-03-07 | 744.87 |
| 2001-03-08 | 682.37 |
| 2001-03-09 | 656.30 |
| 2001-03-12 | 641.50 |
| 2001-03-13 | 657.64 |
| 2001-03-14 | 632.23 |
| 2001-03-15 | 637.96 |
| 2001-03-16 | 599.71 |
| 2001-03-19 | 585.69 |
| 2001-03-20 | 603.34 |
| 2001-03-21 | 564.13 |
| 2001-03-22 | 533.01 |
| 2001-03-23 | 541.69 |
| 2001-03-26 | 574.52 |
| 2001-03-27 | 573.27 |
| 2001-03-28 | 564.74 |
| 2001-03-29 | 510.47 |
| 2001-03-30 | 485.64 |
| 2001-04-02 | 437.99 |
| 2001-04-03 | 450.39 |
| 2001-04-04 | 481.07 |
| 2001-04-05 | 498.45 |
| 2001-04-06 | 484.60 |
| 2001-04-09 | 504.98 |
| 2001-04-10 | 557.60 |
| 2001-04-11 | 584.64 |
| 2001-04-12 | 584.64 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 564.03 |
| 2001-04-18 | 600.87 |
| 2001-04-19 | 634.28 |
| 2001-04-20 | 614.13 |
| 2001-04-23 | 602.47 |
| 2001-04-24 | 586.82 |
| 2001-04-25 | 598.40 |
| 2001-04-26 | 593.25 |
| 2001-04-27 | 654.70 |
| 2001-04-30 | 706.17 |
| 2001-05-01 | . |
| 2001-05-02 | 688.10 |
| 2001-05-03 | 671.02 |
| 2001-05-04 | 651.09 |
| 2001-05-07 | 676.33 |
| 2001-05-08 | 633.44 |
| 2001-05-09 | 625.43 |
| 2001-05-10 | 642.45 |
| 2001-05-11 | 633.00 |
| 2001-05-14 | 611.10 |
| 2001-05-15 | 630.01 |
| 2001-05-16 | 616.59 |
| 2001-05-17 | 637.69 |
| 2001-05-18 | 626.61 |
| 2001-05-21 | 623.00 |
| 2001-05-22 | 652.79 |
| 2001-05-23 | 651.49 |
| 2001-05-24 | . |
| 2001-05-25 | 647.71 |
| 2001-05-28 | 692.74 |
| 2001-05-29 | 666.87 |
| 2001-05-30 | 644.40 |
| 2001-05-31 | 610.24 |
| 2001-06-01 | 566.41 |
| 2001-06-04 | . |
| 2001-06-05 | 612.25 |
| 2001-06-06 | 589.00 |
| 2001-06-07 | 586.01 |
| 2001-06-08 | 637.26 |
| 2001-06-11 | 595.14 |
| 2001-06-12 | 561.71 |
| 2001-06-13 | 588.98 |
| 2001-06-14 | 556.08 |
| 2001-06-15 | 541.84 |
| 2001-06-18 | 527.67 |
| 2001-06-19 | 536.48 |
| 2001-06-20 | 553.80 |
| 2001-06-21 | 569.51 |
| 2001-06-22 | . |
| 2001-06-25 | 564.48 |
| 2001-06-26 | 555.11 |
| 2001-06-27 | 545.06 |
| 2001-06-28 | 550.11 |
| 2001-06-29 | 556.90 |
| 2001-07-02 | 557.58 |
| 2001-07-03 | 561.86 |
| 2001-07-04 | 548.53 |
| 2001-07-05 | 538.25 |
| 2001-07-06 | 524.86 |
| 2001-07-09 | 509.53 |
| 2001-07-10 | 516.34 |
| 2001-07-11 | 476.65 |
| 2001-07-12 | 456.34 |
| 2001-07-13 | 460.89 |
| 2001-07-16 | 442.89 |
| 2001-07-17 | 391.59 |
| 2001-07-18 | 402.92 |
| 2001-07-19 | 406.09 |
| 2001-07-20 | 392.55 |
| 2001-07-23 | 398.36 |
| 2001-07-24 | 412.77 |
| 2001-07-25 | 388.88 |
| 2001-07-26 | 414.71 |
| 2001-07-27 | 444.75 |
| 2001-07-30 | 452.07 |
| 2001-07-31 | 460.74 |
| 2001-08-01 | 468.50 |
| 2001-08-02 | 469.86 |
| 2001-08-03 | 440.79 |
| 2001-08-06 | 437.87 |
| 2001-08-07 | 438.88 |
| 2001-08-08 | 417.86 |
| 2001-08-09 | 400.77 |
| 2001-08-10 | 397.44 |
| 2001-08-13 | 400.57 |
| 2001-08-14 | 406.28 |
| 2001-08-15 | 408.55 |
| 2001-08-16 | 380.73 |
| 2001-08-17 | 365.59 |
| 2001-08-20 | 347.16 |
| 2001-08-21 | 351.91 |
| 2001-08-22 | 341.94 |
| 2001-08-23 | 328.92 |
| 2001-08-24 | 335.10 |
| 2001-08-27 | 343.26 |
| 2001-08-28 | 326.50 |
| 2001-08-29 | 324.64 |
| 2001-08-30 | 308.62 |
| 2001-08-31 | 284.83 |
| 2001-09-03 | 262.01 |
| 2001-09-04 | 263.95 |
| 2001-09-05 | 255.48 |
| 2001-09-06 | 238.00 |
| 2001-09-07 | 220.94 |
| 2001-09-10 | 217.46 |
| 2001-09-11 | 207.62 |
| 2001-09-12 | 215.01 |
| 2001-09-13 | 224.72 |
| 2001-09-14 | 215.34 |
| 2001-09-17 | 217.73 |
| 2001-09-18 | 219.56 |
| 2001-09-19 | 219.11 |
| 2001-09-20 | 209.71 |
| 2001-09-21 | 201.25 |
| 2001-09-24 | 207.38 |
| 2001-09-25 | 214.82 |
| 2001-09-26 | 215.00 |
| 2001-09-27 | 205.38 |
| 2001-09-28 | 219.33 |
| 2001-10-01 | 222.53 |
| 2001-10-02 | 232.37 |
| 2001-10-03 | 231.07 |
| 2001-10-04 | 244.90 |
| 2001-10-05 | 248.77 |
| 2001-10-08 | 256.83 |
| 2001-10-09 | 259.49 |
| 2001-10-10 | 264.25 |
| 2001-10-11 | 279.21 |
| 2001-10-12 | 275.87 |
| 2001-10-15 | 263.72 |
| 2001-10-16 | 260.65 |
| 2001-10-17 | 290.21 |
| 2001-10-18 | 282.02 |
| 2001-10-19 | 275.26 |
| 2001-10-22 | 283.91 |
| 2001-10-23 | 340.90 |
| 2001-10-24 | 385.35 |
| 2001-10-25 | 347.53 |
| 2001-10-26 | 371.03 |
| 2001-10-29 | 355.51 |
| 2001-10-30 | 349.11 |
| 2001-10-31 | 383.27 |
| 2001-11-01 | 373.56 |
| 2001-11-02 | 396.48 |
| 2001-11-05 | 400.72 |
| 2001-11-06 | 384.09 |
| 2001-11-07 | 383.98 |
| 2001-11-08 | 394.32 |
| 2001-11-09 | 385.87 |
| 2001-11-12 | 382.34 |
| 2001-11-13 | 427.88 |
| 2001-11-14 | 435.94 |
| 2001-11-15 | 430.67 |
| 2001-11-16 | 432.10 |
| 2001-11-19 | 417.32 |
| 2001-11-20 | 414.18 |
| 2001-11-21 | 417.05 |
| 2001-11-22 | 449.34 |
| 2001-11-23 | 454.89 |
| 2001-11-26 | 455.66 |
| 2001-11-27 | 428.51 |
| 2001-11-28 | 422.07 |
| 2001-11-29 | 421.70 |
| 2001-11-30 | 427.80 |
| 2001-12-03 | 416.33 |
| 2001-12-04 | 402.62 |
| 2001-12-05 | 435.91 |
| 2001-12-06 | . |
| 2001-12-07 | 456.25 |
| 2001-12-10 | 441.50 |
| 2001-12-11 | 450.97 |
| 2001-12-12 | 442.72 |
| 2001-12-13 | 419.83 |
| 2001-12-14 | 423.11 |
| 2001-12-17 | 424.60 |
| 2001-12-18 | 428.75 |
| 2001-12-19 | 421.16 |
| 2001-12-20 | 414.09 |
| 2001-12-21 | 417.99 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 419.39 |
| 2001-12-28 | 422.39 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 428.93 |
| 2002-01-03 | 451.98 |
| 2002-01-04 | 455.24 |
| 2002-01-07 | 456.17 |
| 2002-01-08 | 448.07 |
| 2002-01-09 | 443.06 |
| 2002-01-10 | 415.52 |
| 2002-01-11 | 432.50 |
| 2002-01-14 | 420.50 |
| 2002-01-15 | 419.27 |
| 2002-01-16 | 402.14 |
| 2002-01-17 | 416.28 |
| 2002-01-18 | 419.55 |
| 2002-01-21 | 414.91 |
| 2002-01-22 | 419.05 |
| 2002-01-23 | 421.89 |
| 2002-01-24 | 434.17 |
| 2002-01-25 | 432.02 |
| 2002-01-28 | 426.43 |
| 2002-01-29 | 426.20 |
| 2002-01-30 | 402.09 |
| 2002-01-31 | 403.17 |
| 2002-02-01 | 410.38 |
| 2002-02-04 | 388.76 |
| 2002-02-05 | 377.15 |
| 2002-02-06 | 347.18 |
| 2002-02-07 | 357.88 |
| 2002-02-08 | 362.66 |
| 2002-02-11 | 382.38 |
| 2002-02-12 | 372.89 |
| 2002-02-13 | 371.58 |
| 2002-02-14 | 368.53 |
| 2002-02-15 | 364.55 |
| 2002-02-18 | 355.15 |
| 2002-02-19 | 353.13 |
| 2002-02-20 | 357.02 |
| 2002-02-21 | 366.51 |
| 2002-02-22 | 363.81 |
| 2002-02-25 | 368.96 |
| 2002-02-26 | 374.06 |
| 2002-02-27 | 390.68 |
| 2002-02-28 | 390.13 |
| 2002-03-01 | 391.45 |
| 2002-03-04 | 399.23 |
| 2002-03-05 | 395.53 |
| 2002-03-06 | 398.13 |
| 2002-03-07 | 412.76 |
| 2002-03-08 | 417.07 |
| 2002-03-11 | 410.53 |
| 2002-03-12 | 398.79 |
| 2002-03-13 | 406.89 |
| 2002-03-14 | 399.12 |
| 2002-03-15 | 390.14 |
| 2002-03-18 | 387.75 |
| 2002-03-19 | 390.19 |
| 2002-03-20 | 403.43 |
| 2002-03-21 | 420.11 |
| 2002-03-22 | 416.12 |
| 2002-03-25 | 424.04 |
| 2002-03-26 | 413.70 |
| 2002-03-27 | 415.08 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 403.07 |
| 2002-04-03 | 398.42 |
| 2002-04-04 | 394.22 |
| 2002-04-05 | 396.73 |
| 2002-04-08 | 402.94 |
| 2002-04-09 | 409.09 |
| 2002-04-10 | 403.53 |
| 2002-04-11 | 395.99 |
| 2002-04-12 | 395.02 |
| 2002-04-15 | 392.71 |
| 2002-04-16 | 396.62 |
| 2002-04-17 | 407.13 |
| 2002-04-18 | 397.25 |
| 2002-04-19 | 399.00 |
| 2002-04-22 | 391.23 |
| 2002-04-23 | 377.54 |
| 2002-04-24 | 369.46 |
| 2002-04-25 | 357.74 |
| 2002-04-26 | 368.85 |
| 2002-04-29 | 363.75 |
| 2002-04-30 | 360.80 |
| 2002-05-01 | . |
| 2002-05-02 | 344.17 |
| 2002-05-03 | 317.03 |
| 2002-05-06 | 312.35 |
| 2002-05-07 | 312.09 |
| 2002-05-08 | 329.66 |
| 2002-05-09 | . |
| 2002-05-10 | 314.97 |
| 2002-05-13 | 309.90 |
| 2002-05-14 | 323.58 |
| 2002-05-15 | 334.07 |
| 2002-05-16 | 324.64 |
| 2002-05-17 | 320.08 |
| 2002-05-20 | 323.34 |
| 2002-05-21 | 322.58 |
| 2002-05-22 | 312.86 |
| 2002-05-23 | 313.27 |
| 2002-05-24 | 315.96 |
| 2002-05-27 | 313.10 |
| 2002-05-28 | 304.99 |
| 2002-05-29 | 294.32 |
| 2002-05-30 | 292.90 |
| 2002-05-31 | 291.24 |
| 2002-06-03 | 286.11 |
| 2002-06-04 | 276.24 |
| 2002-06-05 | 288.61 |
| 2002-06-06 | 287.68 |
| 2002-06-07 | 277.11 |
| 2002-06-10 | 282.18 |
| 2002-06-11 | 292.42 |
| 2002-06-12 | 290.41 |
| 2002-06-13 | 290.27 |
| 2002-06-14 | 278.50 |
| 2002-06-17 | 288.17 |
| 2002-06-18 | 291.37 |
| 2002-06-19 | 279.18 |
| 2002-06-20 | 258.62 |
| 2002-06-21 | . |
| 2002-06-24 | 245.23 |
| 2002-06-25 | 263.41 |
| 2002-06-26 | 257.00 |
| 2002-06-27 | 266.35 |
| 2002-06-28 | 276.89 |
| 2002-07-01 | 285.28 |
| 2002-07-02 | 274.18 |
| 2002-07-03 | 259.20 |
| 2002-07-04 | 278.19 |
| 2002-07-05 | 293.51 |
| 2002-07-08 | 299.21 |
| 2002-07-09 | 291.87 |
| 2002-07-10 | 283.46 |
| 2002-07-11 | 276.36 |
| 2002-07-12 | 291.63 |
| 2002-07-15 | 284.17 |
| 2002-07-16 | 280.36 |
| 2002-07-17 | 288.60 |
| 2002-07-18 | 293.72 |
| 2002-07-19 | 292.40 |
| 2002-07-22 | 288.95 |
| 2002-07-23 | 272.56 |
| 2002-07-24 | 252.11 |
| 2002-07-25 | 289.10 |
| 2002-07-26 | 278.08 |
| 2002-07-29 | 303.08 |
| 2002-07-30 | 300.81 |
| 2002-07-31 | 295.08 |
| 2002-08-01 | 288.94 |
| 2002-08-02 | 273.39 |
| 2002-08-05 | 260.30 |
| 2002-08-06 | 260.58 |
| 2002-08-07 | 268.48 |
| 2002-08-08 | 270.50 |
| 2002-08-09 | 277.06 |
| 2002-08-12 | 279.30 |
| 2002-08-13 | 282.71 |
| 2002-08-14 | 289.39 |
| 2002-08-15 | 297.04 |
| 2002-08-16 | 289.71 |
| 2002-08-19 | 297.85 |
| 2002-08-20 | 311.92 |
| 2002-08-21 | 321.56 |
| 2002-08-22 | 335.64 |
| 2002-08-23 | 326.11 |
| 2002-08-26 | 322.17 |
| 2002-08-27 | 322.93 |
| 2002-08-28 | 316.25 |
| 2002-08-29 | 314.93 |
| 2002-08-30 | 311.71 |
| 2002-09-02 | 302.77 |
| 2002-09-03 | 288.20 |
| 2002-09-04 | 285.88 |
| 2002-09-05 | 291.09 |
| 2002-09-06 | 296.78 |
| 2002-09-09 | 300.16 |
| 2002-09-10 | 309.31 |
| 2002-09-11 | 313.00 |
| 2002-09-12 | 308.57 |
| 2002-09-13 | 299.52 |
| 2002-09-16 | 301.59 |
| 2002-09-17 | 301.77 |
| 2002-09-18 | 286.75 |
| 2002-09-19 | 288.81 |
| 2002-09-20 | 277.66 |
| 2002-09-23 | 267.12 |
| 2002-09-24 | 253.23 |
| 2002-09-25 | 255.79 |
| 2002-09-26 | 270.06 |
| 2002-09-27 | 278.08 |
| 2002-09-30 | 258.24 |
| 2002-10-01 | 266.64 |
| 2002-10-02 | 286.88 |
| 2002-10-03 | 288.45 |
| 2002-10-04 | 291.13 |
| 2002-10-07 | 284.63 |
| 2002-10-08 | 277.52 |
| 2002-10-09 | 277.97 |
| 2002-10-10 | 284.54 |
| 2002-10-11 | 299.39 |
| 2002-10-14 | 294.41 |
| 2002-10-15 | 308.66 |
| 2002-10-16 | 304.65 |
| 2002-10-17 | 305.58 |
| 2002-10-18 | 295.92 |
| 2002-10-21 | 299.62 |
| 2002-10-22 | 306.13 |
| 2002-10-23 | 302.66 |
| 2002-10-24 | 313.71 |
| 2002-10-25 | 334.39 |
| 2002-10-28 | 334.43 |
| 2002-10-29 | 320.90 |
| 2002-10-30 | 319.10 |
| 2002-10-31 | 321.51 |
| 2002-11-01 | 315.92 |
| 2002-11-04 | 336.08 |
| 2002-11-05 | 331.55 |
| 2002-11-06 | 337.50 |
| 2002-11-07 | 329.92 |
| 2002-11-08 | 332.04 |
| 2002-11-11 | 346.88 |
| 2002-11-12 | 356.49 |
| 2002-11-13 | 351.31 |
| 2002-11-14 | 363.01 |
| 2002-11-15 | 366.54 |
| 2002-11-18 | 371.37 |
| 2002-11-19 | 364.21 |
| 2002-11-20 | 375.57 |
| 2002-11-21 | 388.34 |
| 2002-11-22 | 391.00 |
| 2002-11-25 | 376.64 |
| 2002-11-26 | 363.68 |
| 2002-11-27 | 388.77 |
| 2002-11-28 | 381.46 |
| 2002-11-29 | 383.83 |
| 2002-12-02 | 391.03 |
| 2002-12-03 | 384.72 |
| 2002-12-04 | 386.46 |
| 2002-12-05 | 399.74 |
| 2002-12-06 | . |
| 2002-12-09 | 392.57 |
| 2002-12-10 | 380.38 |
| 2002-12-11 | 385.16 |
| 2002-12-12 | 372.31 |
| 2002-12-13 | 371.03 |
| 2002-12-16 | 376.36 |
| 2002-12-17 | 368.96 |
| 2002-12-18 | 368.18 |
| 2002-12-19 | 361.56 |
| 2002-12-20 | 362.11 |
| 2002-12-23 | 364.53 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 351.73 |
| 2002-12-30 | 372.66 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 381.76 |
| 2003-01-03 | 391.66 |
| 2003-01-06 | . |
| 2003-01-07 | 388.25 |
| 2003-01-08 | 372.78 |
| 2003-01-09 | 374.67 |
| 2003-01-10 | 375.68 |
| 2003-01-13 | 387.84 |
| 2003-01-14 | 396.84 |
| 2003-01-15 | 392.56 |
| 2003-01-16 | 389.45 |
| 2003-01-17 | 386.63 |
| 2003-01-20 | 388.74 |
| 2003-01-21 | 389.68 |
| 2003-01-22 | 387.74 |
| 2003-01-23 | 383.33 |
| 2003-01-24 | 384.07 |
| 2003-01-27 | 369.58 |
| 2003-01-28 | 360.16 |
| 2003-01-29 | 353.76 |
| 2003-01-30 | 361.33 |
| 2003-01-31 | 356.00 |
| 2003-02-03 | 358.56 |
| 2003-02-04 | 353.01 |
| 2003-02-05 | 365.75 |
| 2003-02-06 | 362.82 |
| 2003-02-07 | 350.75 |
| 2003-02-10 | 348.07 |
| 2003-02-11 | 353.65 |
| 2003-02-12 | 360.92 |
| 2003-02-13 | 360.62 |
| 2003-02-14 | 365.84 |
| 2003-02-17 | 379.80 |
| 2003-02-18 | 392.25 |
| 2003-02-19 | 355.59 |
| 2003-02-20 | 333.19 |
| 2003-02-21 | 326.02 |
| 2003-02-24 | 330.78 |
| 2003-02-25 | 311.14 |
| 2003-02-26 | 321.77 |
| 2003-02-27 | 331.48 |
| 2003-02-28 | 330.71 |
| 2003-03-03 | 324.11 |
| 2003-03-04 | 316.52 |
| 2003-03-05 | 319.19 |
| 2003-03-06 | 322.20 |
| 2003-03-07 | 312.86 |
| 2003-03-10 | 300.34 |
| 2003-03-11 | 286.40 |
| 2003-03-12 | 287.49 |
| 2003-03-13 | 299.43 |
| 2003-03-14 | 308.56 |
| 2003-03-17 | 316.29 |
| 2003-03-18 | 320.93 |
| 2003-03-19 | 320.33 |
| 2003-03-20 | 325.82 |
| 2003-03-21 | 342.07 |
| 2003-03-24 | 320.34 |
| 2003-03-25 | 314.91 |
| 2003-03-26 | 315.61 |
| 2003-03-27 | 305.62 |
| 2003-03-28 | 304.40 |
| 2003-03-31 | 284.80 |
| 2003-04-01 | 293.04 |
| 2003-04-02 | 319.93 |
| 2003-04-03 | 332.03 |
| 2003-04-04 | 335.10 |
| 2003-04-07 | 336.76 |
| 2003-04-08 | 332.83 |
| 2003-04-09 | 339.54 |
| 2003-04-10 | 334.46 |
| 2003-04-11 | 336.25 |
| 2003-04-14 | 333.77 |
| 2003-04-15 | 344.52 |
| 2003-04-16 | 346.33 |
| 2003-04-17 | 345.35 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 347.81 |
| 2003-04-23 | 348.46 |
| 2003-04-24 | 351.53 |
| 2003-04-25 | 345.54 |
| 2003-04-28 | 349.34 |
| 2003-04-29 | 347.29 |
| 2003-04-30 | 358.04 |
| 2003-05-01 | . |
| 2003-05-02 | 343.28 |
| 2003-05-05 | 341.23 |
| 2003-05-06 | 347.05 |
| 2003-05-07 | 348.20 |
| 2003-05-08 | 367.62 |
| 2003-05-09 | 369.70 |
| 2003-05-12 | 371.34 |
| 2003-05-13 | 379.80 |
| 2003-05-14 | 380.94 |
| 2003-05-15 | 383.58 |
| 2003-05-16 | 383.16 |
| 2003-05-19 | 368.67 |
| 2003-05-20 | 370.78 |
| 2003-05-21 | 360.09 |
| 2003-05-22 | 363.15 |
| 2003-05-23 | 359.48 |
| 2003-05-26 | 358.04 |
| 2003-05-27 | 371.37 |
| 2003-05-28 | 376.02 |
| 2003-05-29 | . |
| 2003-05-30 | 372.13 |
| 2003-06-02 | 377.23 |
| 2003-06-03 | 374.17 |
| 2003-06-04 | 378.25 |
| 2003-06-05 | 375.26 |
| 2003-06-06 | 379.66 |
| 2003-06-09 | 373.57 |
| 2003-06-10 | 379.28 |
| 2003-06-11 | 384.76 |
| 2003-06-12 | 390.86 |
| 2003-06-13 | 389.57 |
| 2003-06-16 | 388.59 |
| 2003-06-17 | 391.72 |
| 2003-06-18 | 400.43 |
| 2003-06-19 | 401.60 |
| 2003-06-20 | . |
| 2003-06-23 | 395.86 |
| 2003-06-24 | 386.89 |
| 2003-06-25 | 390.63 |
| 2003-06-26 | 391.34 |
| 2003-06-27 | 405.56 |
| 2003-06-30 | 396.21 |
| 2003-07-01 | 388.24 |
| 2003-07-02 | 399.36 |
| 2003-07-03 | 398.95 |
| 2003-07-04 | 398.75 |
| 2003-07-07 | 397.50 |
| 2003-07-08 | 396.95 |
| 2003-07-09 | 391.20 |
| 2003-07-10 | 390.47 |
| 2003-07-11 | 393.93 |
| 2003-07-14 | 406.59 |
| 2003-07-15 | 403.32 |
| 2003-07-16 | 399.46 |
| 2003-07-17 | 389.89 |
| 2003-07-18 | 381.02 |
| 2003-07-21 | 376.69 |
| 2003-07-22 | 374.52 |
| 2003-07-23 | 375.29 |
| 2003-07-24 | 390.13 |
| 2003-07-25 | 391.85 |
| 2003-07-28 | 401.46 |
| 2003-07-29 | 403.58 |
| 2003-07-30 | 413.37 |
| 2003-07-31 | 406.35 |
| 2003-08-01 | 398.69 |
| 2003-08-04 | 404.25 |
| 2003-08-05 | 405.86 |
| 2003-08-06 | 400.65 |
| 2003-08-07 | 397.60 |
| 2003-08-08 | 395.46 |
| 2003-08-11 | 395.37 |
| 2003-08-12 | 403.93 |
| 2003-08-13 | 402.03 |
| 2003-08-14 | 407.83 |
| 2003-08-15 | 407.96 |
| 2003-08-18 | 406.72 |
| 2003-08-19 | 409.59 |
| 2003-08-20 | 407.52 |
| 2003-08-21 | 414.87 |
| 2003-08-22 | 416.83 |
| 2003-08-25 | 411.93 |
| 2003-08-26 | 405.56 |
| 2003-08-27 | 410.99 |
| 2003-08-28 | 409.22 |
| 2003-08-29 | 411.16 |
| 2003-09-01 | 420.91 |
| 2003-09-02 | 424.19 |
| 2003-09-03 | 431.24 |
| 2003-09-04 | 427.47 |
| 2003-09-05 | 433.46 |
| 2003-09-08 | 441.28 |
| 2003-09-09 | 441.10 |
| 2003-09-10 | 432.38 |
| 2003-09-11 | 431.90 |
| 2003-09-12 | 433.60 |
| 2003-09-15 | 428.18 |
| 2003-09-16 | 424.55 |
| 2003-09-17 | 429.21 |
| 2003-09-18 | 432.56 |
| 2003-09-19 | 436.48 |
| 2003-09-22 | 425.35 |
| 2003-09-23 | 436.72 |
| 2003-09-24 | 436.66 |
| 2003-09-25 | 426.95 |
| 2003-09-26 | 428.10 |
| 2003-09-29 | 425.25 |
| 2003-09-30 | 419.06 |
| 2003-10-01 | 411.66 |
| 2003-10-02 | 409.50 |
| 2003-10-03 | 415.38 |
| 2003-10-06 | 413.68 |
| 2003-10-07 | 416.30 |
| 2003-10-08 | 419.72 |
| 2003-10-09 | 429.33 |
| 2003-10-10 | 424.95 |
| 2003-10-13 | 426.52 |
| 2003-10-14 | 426.31 |
| 2003-10-15 | 428.21 |
| 2003-10-16 | 430.70 |
| 2003-10-17 | 433.80 |
| 2003-10-20 | 429.74 |
| 2003-10-21 | 435.98 |
| 2003-10-22 | 432.62 |
| 2003-10-23 | 427.93 |
| 2003-10-24 | 427.40 |
| 2003-10-27 | 438.26 |
| 2003-10-28 | 459.18 |
| 2003-10-29 | 445.11 |
| 2003-10-30 | 440.59 |
| 2003-10-31 | 441.27 |
#2003-11-03| 443.53
#2003-11-04| 442.31
#2003-11-05| 438.45
#2003-11-06| 444.28
#2003-11-07| 450.36
#2003-11-10| 448.26
#2003-11-11| 444.00
#2003-11-12| 443.95
#2003-11-13| 446.12
#2003-11-14| 446.16
#2003-11-17| 440.93
#2003-11-18| 439.63
#2003-11-19| 445.08
#2003-11-20| 441.78
#2003-11-21| 441.27
#2003-11-24| 445.79
#2003-11-25| 444.12
#2003-11-26| 441.63
#2003-11-27| 450.55
#2003-11-28| 448.79
#2003-12-01| 458.80
#2003-12-02| 458.73
#2003-12-03| 463.99
#2003-12-04| 459.13
#2003-12-05| 456.71
#2003-12-08| 453.18
#2003-12-09| 457.83
#2003-12-10| 470.14
#2003-12-11| 469.56
#2003-12-12| 472.84
#2003-12-15| 472.84
#2003-12-16| 464.58
#2003-12-17| 466.43
#2003-12-18| 466.35
#2003-12-19| 471.97
#2003-12-22| 465.20
#2003-12-23| 469.57
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 483.56
#2003-12-30| 476.83
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 490.57
#2004-01-05| 498.86
#2004-01-06| .
#2004-01-07| 490.19
#2004-01-08| 498.93
#2004-01-09| 483.35
#2004-01-12| 479.29
#2004-01-13| 479.35
#2004-01-14| 489.76
#2004-01-15| 492.40
#2004-01-16| 495.58
#2004-01-19| 499.44
#2004-01-20| 500.52
#2004-01-21| 493.25
#2004-01-22| 493.30
#2004-01-23| 490.96
#2004-01-26| 485.79
#2004-01-27| 483.04
#2004-01-28| 483.57
#2004-01-29| 477.76
#2004-01-30| 473.26
#2004-02-02| 473.22
#2004-02-03| 472.95
#2004-02-04| 469.62
#2004-02-05| 475.99
#2004-02-06| 474.72
#2004-02-09| 469.89
#2004-02-10| 475.08
#2004-02-11| 448.55
#2004-02-12| 464.07
#2004-02-13| 464.46
#2004-02-16| 467.63
#2004-02-17| 469.88
#2004-02-18| 469.88
#2004-02-19| 472.03
#2004-02-20| 468.75
#2004-02-23| 470.10
#2004-02-24| 465.60
#2004-02-25| 459.55
#2004-02-26| 461.60
#2004-02-27| 464.26
#2004-03-01| 471.57
#2004-03-02| 470.42
#2004-03-03| 474.84
#2004-03-04| 474.95
#2004-03-05| 473.16
#2004-03-08| 478.19
#2004-03-09| 475.83
#2004-03-10| 474.46
#2004-03-11| 464.19
#2004-03-12| 460.58
#2004-03-15| 448.26
#2004-03-16| 448.79
#2004-03-17| 459.34
#2004-03-18| 454.95
#2004-03-19| 454.02
#2004-03-22| 451.24
#2004-03-23| 455.05
#2004-03-24| 449.52
#2004-03-25| 448.99
#2004-03-26| 453.71
#2004-03-29| 452.36
#2004-03-30| 450.36
#2004-03-31| 459.63
#2004-04-01| 472.07
#2004-04-02| 477.29
#2004-04-05| 481.01
#2004-04-06| 476.56
#2004-04-07| 475.17
#2004-04-08| 481.22
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 478.39
#2004-04-14| 477.76
#2004-04-15| 478.14
#2004-04-16| 473.18
#2004-04-19| 475.40
#2004-04-20| 476.04
#2004-04-21| 473.08
#2004-04-22| 477.99
#2004-04-23| 480.95
#2004-04-26| 484.06
#2004-04-27| 478.48
#2004-04-28| 458.48
#2004-04-29| 441.06
#2004-04-30| 436.73
#2004-05-03| 431.33
#2004-05-04| 430.61
#2004-05-05| 429.84
#2004-05-06| 425.10
#2004-05-07| 420.57
#2004-05-10| 409.72
#2004-05-11| 413.84
#2004-05-12| 406.86
#2004-05-13| 416.33
#2004-05-14| 408.74
#2004-05-17| 406.70
#2004-05-18| 408.79
#2004-05-19| 423.86
#2004-05-20| .
#2004-05-21| 429.42
#2004-05-24| 424.83
#2004-05-25| 418.76
#2004-05-26| 415.88
#2004-05-27| 418.87
#2004-05-28| 424.63
#2004-05-31| 421.87
#2004-06-01| 421.20
#2004-06-02| 423.85
#2004-06-03| 424.65
#2004-06-04| 429.98
#2004-06-07| 434.76
#2004-06-08| 427.48
#2004-06-09| 429.54
#2004-06-10| 431.29
#2004-06-11| 428.65
#2004-06-14| 426.21
#2004-06-15| 428.92
#2004-06-16| 427.59
#2004-06-17| 428.82
#2004-06-18| 428.16
#2004-06-21| 423.26
#2004-06-22| 419.19
#2004-06-23| 419.19
#2004-06-24| 424.56
#2004-06-25| .
#2004-06-28| 431.54
#2004-06-29| 436.44
#2004-06-30| 434.12
#2004-07-01| 431.24
#2004-07-02| 431.91
#2004-07-05| 440.42
#2004-07-06| 431.66
#2004-07-07| 433.45
#2004-07-08| 433.07
#2004-07-09| 438.02
#2004-07-12| 428.29
#2004-07-13| 430.00
#2004-07-14| 430.58
#2004-07-15| 423.12
#2004-07-16| 432.40
#2004-07-19| 427.62
#2004-07-20| 425.77
#2004-07-21| 430.23
#2004-07-22| 422.16
#2004-07-23| 420.88
#2004-07-26| 421.64
#2004-07-27| 422.28
#2004-07-28| 446.65
#2004-07-29| 448.66
#2004-07-30| 451.64
#2004-08-02| 448.63
#2004-08-03| 443.16
#2004-08-04| 442.15
#2004-08-05| 434.46
#2004-08-06| 430.80
#2004-08-09| 428.83
#2004-08-10| 436.12
#2004-08-11| 428.76
#2004-08-12| 426.61
#2004-08-13| 428.90
#2004-08-16| 431.88
#2004-08-17| 437.34
#2004-08-18| 433.84
#2004-08-19| 437.62
#2004-08-20| 439.65
#2004-08-23| 449.73
#2004-08-24| 452.21
#2004-08-25| 456.19
#2004-08-26| 463.03
#2004-08-27| 463.09
#2004-08-30| 460.96
#2004-08-31| 457.80
#2004-09-01| 459.47
#2004-09-02| 464.89
#2004-09-03| 463.71
#2004-09-06| 466.81
#2004-09-07| 474.86
#2004-09-08| 470.96
#2004-09-09| 466.02
#2004-09-10| 467.88
#2004-09-13| 476.07
#2004-09-14| 470.08
#2004-09-15| 474.57
#2004-09-16| 473.37
#2004-09-17| 479.25
#2004-09-20| 477.19
#2004-09-21| 471.20
#2004-09-22| 467.72
#2004-09-23| 468.49
#2004-09-24| 464.09
#2004-09-27| 464.66
#2004-09-28| 461.75
#2004-09-29| 467.57
#2004-09-30| 471.63
#2004-10-01| 482.90
#2004-10-04| 489.31
#2004-10-05| 491.95
#2004-10-06| 493.69
#2004-10-07| 490.15
#2004-10-08| 485.92
#2004-10-11| 494.06
#2004-10-12| 489.12
#2004-10-13| 493.94
#2004-10-14| 491.49
#2004-10-15| 490.73
#2004-10-18| 486.82
#2004-10-19| 491.53
#2004-10-20| 482.97
#2004-10-21| 484.16
#2004-10-22| 483.97
#2004-10-25| 479.39
#2004-10-26| 480.90
#2004-10-27| 512.93
#2004-10-28| 515.18
#2004-10-29| 508.35
#2004-11-01| 518.34
#2004-11-02| 521.45
#2004-11-03| 524.87
#2004-11-04| 516.09
#2004-11-05| 524.53
#2004-11-08| 527.72
#2004-11-09| 524.18
#2004-11-10| 532.95
#2004-11-11| 544.24
#2004-11-12| 546.79
#2004-11-15| 549.03
#2004-11-16| 549.91
#2004-11-17| 550.28
#2004-11-18| 556.80
#2004-11-19| 552.70
#2004-11-22| 538.99
#2004-11-23| 543.86
#2004-11-24| 553.14
#2004-11-25| 553.28
#2004-11-26| 559.45
#2004-11-29| 559.11
#2004-11-30| 553.93
#2004-12-01| 553.44
#2004-12-02| 552.93
#2004-12-03| 552.07
#2004-12-06| .
#2004-12-07| 549.74
#2004-12-08| 530.77
#2004-12-09| 521.87
#2004-12-10| 515.19
#2004-12-13| 525.11
#2004-12-14| 528.15
#2004-12-15| 520.48
#2004-12-16| 528.64
#2004-12-17| 526.99
#2004-12-20| 534.76
#2004-12-21| 537.87
#2004-12-22| 541.00
#2004-12-23| 539.77
#2004-12-24| .
#2004-12-27| 537.52
#2004-12-28| 537.52
#2004-12-29| 533.61
#2004-12-30| 528.87
#2004-12-31| .
#2005-01-03| 531.76
#2005-01-04| 530.08
#2005-01-05| 523.34
#2005-01-06| .
#2005-01-07| 534.09
#2005-01-10| 539.60
#2005-01-11| 531.03
#2005-01-12| 530.01
#2005-01-13| 531.95
#2005-01-14| 532.77
#2005-01-17| 536.57
#2005-01-18| 541.39
#2005-01-19| 537.38
#2005-01-20| 531.45
#2005-01-21| 534.68
#2005-01-24| 524.82
#2005-01-25| 534.50
#2005-01-26| 539.52
#2005-01-27| 537.87
#2005-01-28| 536.58
#2005-01-31| 538.97
#2005-02-01| 549.89
#2005-02-02| 548.48
#2005-02-03| 551.28
#2005-02-04| 552.45
#2005-02-07| 560.76
#2005-02-08| 562.88
#2005-02-09| 560.31
#2005-02-10| 559.92
#2005-02-11| 572.63
#2005-02-14| 567.13
#2005-02-15| 570.50
#2005-02-16| 566.04
#2005-02-17| 559.09
#2005-02-18| 559.81
#2005-02-21| 553.67
#2005-02-22| 552.60
#2005-02-23| 550.20
#2005-02-24| 553.76
#2005-02-25| 559.09
#2005-02-28| 559.09
#2005-03-01| 560.62
#2005-03-02| 559.57
#2005-03-03| 558.45
#2005-03-04| 558.78
#2005-03-07| 558.85
#2005-03-08| 557.33
#2005-03-09| 557.22
#2005-03-10| 543.23
#2005-03-11| 543.99
#2005-03-14| 546.74
#2005-03-15| 547.98
#2005-03-16| 540.97
#2005-03-17| 540.37
#2005-03-18| 542.84
#2005-03-21| 535.95
#2005-03-22| 536.84
#2005-03-23| 531.45
#2005-03-24| 537.58
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 561.37
#2005-03-30| 565.89
#2005-03-31| 568.89
#2005-04-01| 567.51
#2005-04-04| 570.26
#2005-04-05| 571.76
#2005-04-06| 569.25
#2005-04-07| 572.04
#2005-04-08| 577.93
#2005-04-11| 578.42
#2005-04-12| 571.53
#2005-04-13| 570.78
#2005-04-14| 581.67
#2005-04-15| 569.76
#2005-04-18| 561.72
#2005-04-19| 557.07
#2005-04-20| 552.82
#2005-04-21| 554.82
#2005-04-22| 558.10
#2005-04-25| 560.20
#2005-04-26| 524.45
#2005-04-27| 507.01
#2005-04-28| 504.77
#2005-04-29| 505.30
#2005-05-02| 507.88
#2005-05-03| 516.70
#2005-05-04| 520.63
#2005-05-05| .
#2005-05-06| 524.11
#2005-05-09| 523.88
#2005-05-10| 526.47
#2005-05-11| 523.71
#2005-05-12| 530.46
#2005-05-13| 533.25
#2005-05-16| 523.58
#2005-05-17| 522.66
#2005-05-18| 520.49
#2005-05-19| 522.76
#2005-05-20| 531.78
#2005-05-23| 533.41
#2005-05-24| 524.09
#2005-05-25| 517.68
#2005-05-26| 521.23
#2005-05-27| 522.78
#2005-05-30| 523.31
#2005-05-31| 517.10
#2005-06-01| 515.02
#2005-06-02| 509.34
#2005-06-03| 507.71
#2005-06-06| 507.08
#2005-06-07| 509.59
#2005-06-08| 507.62
#2005-06-09| 504.68
#2005-06-10| 508.31
#2005-06-13| 508.08
#2005-06-14| 515.18
#2005-06-15| 507.74
#2005-06-16| 513.14
#2005-06-17| 515.26
#2005-06-20| 513.08
#2005-06-21| 511.38
#2005-06-22| 508.14
#2005-06-23| 511.42
#2005-06-24| .
#2005-06-27| 498.21
#2005-06-28| 500.73
#2005-06-29| 510.03
#2005-06-30| 518.01
#2005-07-01| 522.88
#2005-07-04| 521.47
#2005-07-05| 517.77
#2005-07-06| 515.07
#2005-07-07| 509.70
#2005-07-08| 539.97
#2005-07-11| 547.03
#2005-07-12| 545.23
#2005-07-13| 543.67
#2005-07-14| 536.89
#2005-07-15| 534.46
#2005-07-18| 535.46
#2005-07-19| 538.65
#2005-07-20| 537.64
#2005-07-21| 534.40
#2005-07-22| 542.08
#2005-07-25| 544.42
#2005-07-26| 561.35
#2005-07-27| 553.42
#2005-07-28| 553.51
#2005-07-29| 555.80
#2005-08-01| 556.96
#2005-08-02| 565.43
#2005-08-03| 545.67
#2005-08-04| 540.81
#2005-08-05| 536.61
#2005-08-08| 537.88
#2005-08-09| 537.22
#2005-08-10| 538.15
#2005-08-11| 536.48
#2005-08-12| 530.11
#2005-08-15| 532.70
#2005-08-16| 525.77
#2005-08-17| 531.99
#2005-08-18| 537.63
#2005-08-19| 542.45
#2005-08-22| 539.87
#2005-08-23| 547.89
#2005-08-24| 541.64
#2005-08-25| 538.84
#2005-08-26| 543.86
#2005-08-29| 548.22
#2005-08-30| 548.47
#2005-08-31| 549.90
#2005-09-01| 553.10
#2005-09-02| 551.94
#2005-09-05| 550.27
#2005-09-06| 547.20
#2005-09-07| 549.24
#2005-09-08| 546.91
#2005-09-09| 549.36
#2005-09-12| 548.20
#2005-09-13| 551.25
#2005-09-14| 562.57
#2005-09-15| 551.83
#2005-09-16| 546.73
#2005-09-19| 545.08
#2005-09-20| 547.34
#2005-09-21| 542.71
#2005-09-22| 544.11
#2005-09-23| 538.86
#2005-09-26| 543.25
#2005-09-27| 539.77
#2005-09-28| 537.35
#2005-09-29| 535.94
#2005-09-30| 538.13
#2005-10-03| 537.54
#2005-10-04| 535.18
#2005-10-05| 538.72
#2005-10-06| 540.49
#2005-10-07| 541.70
#2005-10-10| 541.04
#2005-10-11| 545.04
#2005-10-12| 538.39
#2005-10-13| 530.69
#2005-10-14| 527.70
#2005-10-17| 527.77
#2005-10-18| 526.85
#2005-10-19| 522.13
#2005-10-20| 525.87
#2005-10-21| 520.56
#2005-10-24| 528.98
#2005-10-25| 549.93
#2005-10-26| 548.06
#2005-10-27| 547.93
#2005-10-28| 542.09
#2005-10-31| 551.76
#2005-11-01| 549.93
#2005-11-02| 550.25
#2005-11-03| 549.63
#2005-11-04| 556.45
#2005-11-07| 556.22
#2005-11-08| 558.58
#2005-11-09| 558.65
#2005-11-10| 567.00
#2005-11-11| 574.48
#2005-11-14| 568.51
#2005-11-15| 561.30
#2005-11-16| 564.94
#2005-11-17| 576.44
#2005-11-18| 574.48
#2005-11-21| 575.69
#2005-11-22| 572.94
#2005-11-23| 586.77
#2005-11-24| 590.47
#2005-11-25| 591.42
#2005-11-28| 588.61
#2005-11-29| 593.85
#2005-11-30| 594.60
#2005-12-01| 603.49
#2005-12-02| 603.62
#2005-12-05| 601.42
#2005-12-06| .
#2005-12-07| 605.39
#2005-12-08| 604.83
#2005-12-09| 599.92
#2005-12-12| 598.21
#2005-12-13| 601.50
#2005-12-14| 607.14
#2005-12-15| 606.95
#2005-12-16| 610.81
#2005-12-19| 600.33
#2005-12-20| 602.81
#2005-12-21| 607.83
#2005-12-22| 607.14
#2005-12-23| 609.37
#2005-12-26| .
#2005-12-27| 614.71
#2005-12-28| 614.75
#2005-12-29| 618.73
#2005-12-30| 613.18
#2006-01-02| 618.68
#2006-01-03| 629.76
#2006-01-04| 636.91
#2006-01-05| 645.05
#2006-01-06| .
#2006-01-09| 647.62
#2006-01-10| 637.52
#2006-01-11| 633.53
#2006-01-12| 628.47
#2006-01-13| 631.56
#2006-01-16| 631.33
#2006-01-17| 631.03
#2006-01-18| 631.86
#2006-01-19| 630.05
#2006-01-20| 624.70
#2006-01-23| 625.00
#2006-01-24| 618.82
#2006-01-25| 619.12
#2006-01-26| 623.42
#2006-01-27| 634.20
#2006-01-30| 634.58
#2006-01-31| 631.04
#2006-02-01| 628.47
#2006-02-02| 629.22
#2006-02-03| 625.61
#2006-02-06| 628.92
#2006-02-07| 634.65
#2006-02-08| 639.25
#2006-02-09| 648.60
#2006-02-10| 621.83
#2006-02-13| 617.54
#2006-02-14| 613.92
#2006-02-15| 609.84
#2006-02-16| 612.18
#2006-02-17| 621.45
#2006-02-20| 624.32
#2006-02-21| 626.87
#2006-02-22| 637.88
#2006-02-23| 633.36
#2006-02-24| 642.25
#2006-02-27| 642.55
#2006-02-28| 624.31
#2006-03-01| 635.24
#2006-03-02| 625.14
#2006-03-03| 630.87
#2006-03-06| 640.89
#2006-03-07| 649.17
#2006-03-08| 641.49
#2006-03-09| 652.35
#2006-03-10| 655.06
#2006-03-13| 656.27
#2006-03-14| 650.47
#2006-03-15| 647.53
#2006-03-16| 651.90
#2006-03-17| 653.49
#2006-03-20| 655.30
#2006-03-21| 667.59
#2006-03-22| 663.44
#2006-03-23| 665.55
#2006-03-24| 672.87
#2006-03-27| 682.07
#2006-03-28| 668.68
#2006-03-29| 666.38
#2006-03-30| 667.94
#2006-03-31| 668.41
#2006-04-03| 669.09
#2006-04-04| 670.29
#2006-04-05| 685.59
#2006-04-06| 691.26
#2006-04-07| 683.19
#2006-04-10| 685.95
#2006-04-11| 677.84
#2006-04-12| 674.40
#2006-04-13| 678.09
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 673.67
#2006-04-19| 680.74
#2006-04-20| 677.99
#2006-04-21| 679.70
#2006-04-24| 682.66
#2006-04-25| 688.84
#2006-04-26| 702.31
#2006-04-27| 700.54
#2006-04-28| 694.66
#2006-05-01| .
#2006-05-02| 695.87
#2006-05-03| 685.66
#2006-05-04| 691.58
#2006-05-05| 699.87
#2006-05-08| 703.50
#2006-05-09| 719.59
#2006-05-10| 717.96
#2006-05-11| 697.15
#2006-05-12| 682.67
#2006-05-15| 680.80
#2006-05-16| 671.79
#2006-05-17| 660.26
#2006-05-18| 656.31
#2006-05-19| 660.95
#2006-05-22| 637.15
#2006-05-23| 651.62
#2006-05-24| 646.02
#2006-05-25| .
#2006-05-26| 664.92
#2006-05-29| 660.95
#2006-05-30| 647.59
#2006-05-31| 662.73
#2006-06-01| 672.53
#2006-06-02| 677.46
#2006-06-05| 668.61
#2006-06-06| 658.75
#2006-06-07| 666.76
#2006-06-08| 650.29
#2006-06-09| 667.46
#2006-06-12| 661.11
#2006-06-13| 629.18
#2006-06-14| 637.20
#2006-06-15| 619.29
#2006-06-16| 614.84
#2006-06-19| 603.98
#2006-06-20| 596.35
#2006-06-21| 602.30
#2006-06-22| 608.03
#2006-06-23| .
#2006-06-26| 611.92
#2006-06-27| 603.51
#2006-06-28| 610.67
#2006-06-29| 627.64
#2006-06-30| 628.20
#2006-07-03| 637.94
#2006-07-04| 640.63
#2006-07-05| 638.21
#2006-07-06| 651.11
#2006-07-07| 641.83
#2006-07-10| 647.75
#2006-07-11| 643.09
#2006-07-12| 643.30
#2006-07-13| 635.12
#2006-07-14| 625.94
#2006-07-17| 618.23
#2006-07-18| 611.78
#2006-07-19| 634.21
#2006-07-20| 637.15
#2006-07-21| 634.16
#2006-07-24| 643.17
#2006-07-25| 639.92
#2006-07-26| 646.07
#2006-07-27| 655.51
#2006-07-28| 640.45
#2006-07-31| 637.83
#2006-08-01| 638.46
#2006-08-02| 646.53
#2006-08-03| 649.79
#2006-08-04| 657.65
#2006-08-07| 656.35
#2006-08-08| 657.08
#2006-08-09| 656.46
#2006-08-10| 650.69
#2006-08-11| 654.31
#2006-08-14| 653.42
#2006-08-15| 651.32
#2006-08-16| 655.62
#2006-08-17| 659.97
#2006-08-18| 665.63
#2006-08-21| 664.06
#2006-08-22| 672.40
#2006-08-23| 667.62
#2006-08-24| 663.01
#2006-08-25| 656.19
#2006-08-28| 657.50
#2006-08-29| 658.61
#2006-08-30| 660.65
#2006-08-31| 683.11
#2006-09-01| 683.57
#2006-09-04| 681.84
#2006-09-05| 685.72
#2006-09-06| 684.30
#2006-09-07| 673.97
#2006-09-08| 688.49
#2006-09-11| 699.08
#2006-09-12| 708.11
#2006-09-13| 706.21
#2006-09-14| 698.09
#2006-09-15| 696.41
#2006-09-18| 706.69
#2006-09-19| 707.22
#2006-09-20| 720.43
#2006-09-21| 721.90
#2006-09-22| 711.41
#2006-09-25| 704.22
#2006-09-26| 710.62
#2006-09-27| 717.07
#2006-09-28| 722.31
#2006-09-29| 726.50
#2006-10-02| 720.21
#2006-10-03| 716.48
#2006-10-04| 726.24
#2006-10-05| 738.77
#2006-10-06| 739.40
#2006-10-09| 746.57
#2006-10-10| 754.55
#2006-10-11| 756.91
#2006-10-12| 769.59
#2006-10-13| 759.05
#2006-10-16| 765.24
#2006-10-17| 754.91
#2006-10-18| 758.95
#2006-10-19| 763.04
#2006-10-20| 789.11
#2006-10-23| 793.62
#2006-10-24| 810.71
#2006-10-25| 795.66
#2006-10-26| 798.29
#2006-10-27| 816.53
#2006-10-30| 815.54
#2006-10-31| 819.52
#2006-11-01| 824.13
#2006-11-02| 812.71
#2006-11-03| 816.85
#2006-11-06| 833.47
#2006-11-07| 833.09
#2006-11-08| 829.17
#2006-11-09| 835.19
#2006-11-10| 832.67
#2006-11-13| 846.67
#2006-11-14| 851.18
#2006-11-15| 852.07
#2006-11-16| 853.06
#2006-11-17| 845.68
#2006-11-20| 848.35
#2006-11-21| 847.83
#2006-11-22| 848.35
#2006-11-23| 851.97
#2006-11-24| 841.28
#2006-11-27| 819.05
#2006-11-28| 817.79
#2006-11-29| 831.00
#2006-11-30| 819.10
#2006-12-01| 826.23
#2006-12-04| 828.58
#2006-12-05| 834.72
#2006-12-06| .
#2006-12-07| 838.71
#2006-12-08| 836.03
#2006-12-11| 846.67
#2006-12-12| 863.29
#2006-12-13| 865.02
#2006-12-14| 863.50
#2006-12-15| 871.05
#2006-12-18| 876.87
#2006-12-19| 869.27
#2006-12-20| 879.38
#2006-12-21| 881.58
#2006-12-22| 890.23
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 897.31
#2006-12-28| 890.76
#2006-12-29| 885.26
#2007-01-01| .
#2007-01-02| 901.45
#2007-01-03| 905.70
#2007-01-04| 897.90
#2007-01-05| 898.22
#2007-01-08| 903.01
#2007-01-09| 911.98
#2007-01-10| 893.54
#2007-01-11| 908.40
#2007-01-12| 906.76
#2007-01-15| 910.91
#2007-01-16| 914.30
#2007-01-17| 919.91
#2007-01-18| 908.44
#2007-01-19| 910.97
#2007-01-22| 902.19
#2007-01-23| 915.00
#2007-01-24| 905.18
#2007-01-25| 895.80
#2007-01-26| 897.48
#2007-01-29| 891.81
#2007-01-30| 902.93
#2007-01-31| 902.74
#2007-02-01| 909.08
#2007-02-02| 904.46
#2007-02-05| 900.91
#2007-02-06| 916.53
#2007-02-07| 922.98
#2007-02-08| 910.98
#2007-02-09| 911.97
#2007-02-12| 914.19
#2007-02-13| 899.47
#2007-02-14| 931.20
#2007-02-15| 928.28
#2007-02-16| 934.08
#2007-02-19| 940.55
#2007-02-20| 927.84
#2007-02-21| 921.82
#2007-02-22| 938.58
#2007-02-23| 950.85
#2007-02-26| 963.59
#2007-02-27| 926.38
#2007-02-28| 917.25
#2007-03-01| 905.11
#2007-03-02| 912.34
#2007-03-05| 899.31
#2007-03-06| 896.04
#2007-03-07| 915.31
#2007-03-08| 920.42
#2007-03-09| 911.32
#2007-03-12| 918.64
#2007-03-13| 909.77
#2007-03-14| 885.71
#2007-03-15| 909.86
#2007-03-16| 923.84
#2007-03-19| 930.84
#2007-03-20| 925.86
#2007-03-21| 933.52
#2007-03-22| 949.87
#2007-03-23| 947.72
#2007-03-26| 942.68
#2007-03-27| 945.66
#2007-03-28| 936.94
#2007-03-29| 946.96
#2007-03-30| 942.53
#2007-04-02| 949.08
#2007-04-03| 975.61
#2007-04-04| 982.11
#2007-04-05| 989.37
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 993.41
#2007-04-11| 989.49
#2007-04-12| 1001.22
#2007-04-13| 1009.65
#2007-04-16| 1022.06
#2007-04-17| 1043.07
#2007-04-18| 1024.57
#2007-04-19| 1019.46
#2007-04-20| 1011.63
#2007-04-23| 1000.26
#2007-04-24| 965.11
#2007-04-25| 949.99
#2007-04-26| 961.66
#2007-04-27| 943.00
#2007-04-30| 948.96
#2007-05-01| .
#2007-05-02| 926.03
#2007-05-03| 925.07
#2007-05-04| 925.09
#2007-05-07| 930.07
#2007-05-08| 899.10
#2007-05-09| 892.13
#2007-05-10| 886.70
#2007-05-11| 889.15
#2007-05-14| 899.33
#2007-05-15| 900.81
#2007-05-16| 893.54
#2007-05-17| .
#2007-05-18| 885.50
#2007-05-21| 884.90
#2007-05-22| 886.68
#2007-05-23| 910.53
#2007-05-24| 912.01
#2007-05-25| 901.09
#2007-05-28| 909.82
#2007-05-29| 900.60
#2007-05-30| 892.77
#2007-05-31| 909.07
#2007-06-01| 917.88
#2007-06-04| 911.88
#2007-06-05| 910.74
#2007-06-06| 899.06
#2007-06-07| 876.88
#2007-06-08| 881.43
#2007-06-11| 879.09
#2007-06-12| 883.31
#2007-06-13| 891.92
#2007-06-14| 903.73
#2007-06-15| 909.11
#2007-06-18| 904.42
#2007-06-19| 906.11
#2007-06-20| 899.53
#2007-06-21| 892.58
#2007-06-22| .
#2007-06-25| 881.71
#2007-06-26| 879.43
#2007-06-27| 879.03
#2007-06-28| 888.66
#2007-06-29| 881.21
#2007-07-02| 880.52
#2007-07-03| 898.37
#2007-07-04| 910.74
#2007-07-05| 916.44
#2007-07-06| 926.46
#2007-07-09| 934.63
#2007-07-10| 923.31
#2007-07-11| 929.95
#2007-07-12| 940.30
#2007-07-13| 942.79
#2007-07-16| 937.27
#2007-07-17| 940.25
#2007-07-18| 934.26
#2007-07-19| 935.27
#2007-07-20| 924.59
#2007-07-23| 920.25
#2007-07-24| 903.24
#2007-07-25| 895.58
#2007-07-26| 867.90
#2007-07-27| 866.07
#2007-07-30| 881.29
#2007-07-31| 908.71
#2007-08-01| 895.88
#2007-08-02| 897.25
#2007-08-03| 888.43
#2007-08-06| 874.43
#2007-08-07| 884.91
#2007-08-08| 897.57
#2007-08-09| 880.22
#2007-08-10| 855.07
#2007-08-13| 880.39
#2007-08-14| 863.73
#2007-08-15| 883.85
#2007-08-16| 856.22
#2007-08-17| 856.25
#2007-08-20| 871.59
#2007-08-21| 860.76
#2007-08-22| 861.93
#2007-08-23| 878.76
#2007-08-24| 872.26
#2007-08-27| 879.58
#2007-08-28| 870.07
#2007-08-29| 882.39
#2007-08-30| 897.58
#2007-08-31| 912.60
#2007-09-03| 914.75
#2007-09-04| 922.58
#2007-09-05| 914.24
#2007-09-06| 927.74
#2007-09-07| 916.59
#2007-09-10| 918.41
#2007-09-11| 931.91
#2007-09-12| 941.77
#2007-09-13| 965.84
#2007-09-14| 956.66
#2007-09-17| 956.14
#2007-09-18| 950.14
#2007-09-19| 963.14
#2007-09-20| 960.82
#2007-09-21| 963.66
#2007-09-24| 965.50
#2007-09-25| 959.34
#2007-09-26| 972.99
#2007-09-27| 978.16
#2007-09-28| 997.68
#2007-10-01| 986.68
#2007-10-02| 985.98
#2007-10-03| 973.62
#2007-10-04| 972.99
#2007-10-05| 978.80
#2007-10-08| 972.12
#2007-10-09| 990.23
#2007-10-10| 986.22
#2007-10-11| 997.91
#2007-10-12| 1002.75
#2007-10-15| 998.93
#2007-10-16| 999.99
#2007-10-17| 1003.27
#2007-10-18| 990.56
#2007-10-19| 980.80
#2007-10-22| 968.30
#2007-10-23| 986.68
#2007-10-24| 986.22
#2007-10-25| 1012.52
#2007-10-26| 1045.60
#2007-10-29| 1026.21
#2007-10-30| 1018.13
#2007-10-31| 1033.60
#2007-11-01| 1016.51
#2007-11-02| 1028.39
#2007-11-05| 1018.67
#2007-11-06| 1024.28
#2007-11-07| 1028.16
#2007-11-08| 1039.52
#2007-11-09| 1013.65
#2007-11-12| 1029.70
#2007-11-13| 1037.58
#2007-11-14| 1043.56
#2007-11-15| 1033.29
#2007-11-16| 1041.59
#2007-11-19| 1012.42
#2007-11-20| 1023.51
#2007-11-21| 1004.26
#2007-11-22| 1003.60
#2007-11-23| 998.30
#2007-11-26| 1005.63
#2007-11-27| 998.18
#2007-11-28| 1016.51
#2007-11-29| 1012.88
#2007-11-30| 1024.80
#2007-12-03| 1007.92
#2007-12-04| 1007.33
#2007-12-05| 1003.14
#2007-12-06| .
#2007-12-07| 1002.52
#2007-12-10| 999.16
#2007-12-11| 994.40
#2007-12-12| 1007.36
#2007-12-13| 989.32
#2007-12-14| 983.38
#2007-12-17| 971.79
#2007-12-18| 966.50
#2007-12-19| 969.80
#2007-12-20| 966.64
#2007-12-21| 982.61
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 995.92
#2007-12-28| 1006.69
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 999.32
#2008-01-03| 1003.53
#2008-01-04| 1005.24
#2008-01-07| 1008.77
#2008-01-08| 1019.21
#2008-01-09| 1024.69
#2008-01-10| 1018.61
#2008-01-11| 997.25
#2008-01-14| 995.03
#2008-01-15| 970.31
#2008-01-16| 946.69
#2008-01-17| 948.89
#2008-01-18| 957.46
#2008-01-21| 910.45
#2008-01-22| 914.01
#2008-01-23| 886.04
#2008-01-24| 911.19
#2008-01-25| 899.80
#2008-01-28| 917.05
#2008-01-29| 925.87
#2008-01-30| 932.71
#2008-01-31| 922.98
#2008-02-01| 946.12
#2008-02-04| 951.01
#2008-02-05| 936.43
#2008-02-06| 958.43
#2008-02-07| 942.02
#2008-02-08| 868.80
#2008-02-11| 862.59
#2008-02-12| 880.35
#2008-02-13| 869.68
#2008-02-14| 895.69
#2008-02-15| 888.08
#2008-02-18| 891.24
#2008-02-19| 889.46
#2008-02-20| 867.20
#2008-02-21| 861.47
#2008-02-22| 843.08
#2008-02-25| 867.18
#2008-02-26| 882.14
#2008-02-27| 886.15
#2008-02-28| 882.41
#2008-02-29| 881.28
#2008-03-03| 862.23
#2008-03-04| 841.36
#2008-03-05| 854.52
#2008-03-06| 844.31
#2008-03-07| 836.80
#2008-03-10| 828.96
#2008-03-11| 835.96
#2008-03-12| 842.17
#2008-03-13| 831.42
#2008-03-14| 820.69
#2008-03-17| 805.49
#2008-03-18| 822.88
#2008-03-19| 810.87
#2008-03-20| 809.11
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 831.04
#2008-03-26| 822.15
#2008-03-27| 821.40
#2008-03-28| 824.17
#2008-03-31| 810.36
#2008-04-01| 837.41
#2008-04-02| 844.67
#2008-04-03| 835.10
#2008-04-04| 840.99
#2008-04-07| 837.66
#2008-04-08| 853.05
#2008-04-09| 856.50
#2008-04-10| 862.36
#2008-04-11| 849.70
#2008-04-14| 844.43
#2008-04-15| 837.39
#2008-04-16| 901.28
#2008-04-17| 896.88
#2008-04-18| 923.95
#2008-04-21| 911.31
#2008-04-22| 880.16
#2008-04-23| 858.76
#2008-04-24| 850.77
#2008-04-25| 885.23
#2008-04-28| 893.85
#2008-04-29| 898.93
#2008-04-30| 898.59
#2008-05-01| .
#2008-05-02| 901.54
#2008-05-05| 901.20
#2008-05-06| 895.94
#2008-05-07| 904.60
#2008-05-08| 906.91
#2008-05-09| 907.61
#2008-05-12| 916.49
#2008-05-13| 897.95
#2008-05-14| 896.64
#2008-05-15| 902.28
#2008-05-16| 904.84
#2008-05-19| 917.88
#2008-05-20| 903.59
#2008-05-21| 898.34
#2008-05-22| 903.20
#2008-05-23| 894.79
#2008-05-26| 899.88
#2008-05-27| 904.65
#2008-05-28| 880.94
#2008-05-29| 903.11
#2008-05-30| 913.24
#2008-06-02| 917.50
#2008-06-03| 924.15
#2008-06-04| 912.62
#2008-06-05| 956.27
#2008-06-06| 945.52
#2008-06-09| 938.78
#2008-06-10| 934.11
#2008-06-11| 922.00
#2008-06-12| 924.56
#2008-06-13| 934.42
#2008-06-16| 916.43
#2008-06-17| 920.78
#2008-06-18| 917.11
#2008-06-19| 881.13
#2008-06-20| .
#2008-06-23| 862.41
#2008-06-24| 836.97
#2008-06-25| 863.50
#2008-06-26| 836.24
#2008-06-27| 830.24
#2008-06-30| 772.30
#2008-07-01| 778.11
#2008-07-02| 792.34
#2008-07-03| 794.20
#2008-07-04| 794.59
#2008-07-07| 795.63
#2008-07-08| 782.56
#2008-07-09| 789.99
#2008-07-10| 772.08
#2008-07-11| 753.44
#2008-07-14| 760.90
#2008-07-15| 742.79
#2008-07-16| 754.89
#2008-07-17| 761.77
#2008-07-18| 780.02
#2008-07-21| 779.97
#2008-07-22| 754.80
#2008-07-23| 759.42
#2008-07-24| 764.89
#2008-07-25| 776.51
#2008-07-28| 760.82
#2008-07-29| 780.04
#2008-07-30| 792.32
#2008-07-31| 794.64
#2008-08-01| 762.88
#2008-08-04| 771.67
#2008-08-05| 773.09
#2008-08-06| 783.58
#2008-08-07| 773.68
#2008-08-08| 788.66
#2008-08-11| 793.41
#2008-08-12| 794.71
#2008-08-13| 795.17
#2008-08-14| 800.74
#2008-08-15| 807.91
#2008-08-18| 805.29
#2008-08-19| 786.92
#2008-08-20| 788.20
#2008-08-21| 783.09
#2008-08-22| 789.51
#2008-08-25| 786.97
#2008-08-26| 800.69
#2008-08-27| 809.70
#2008-08-28| 805.37
#2008-08-29| 799.77
#2008-09-01| 804.20
#2008-09-02| 827.27
#2008-09-03| 841.48
#2008-09-04| 813.98
#2008-09-05| 783.22
#2008-09-08| 788.95
#2008-09-09| 788.40
#2008-09-10| 784.09
#2008-09-11| 778.33
#2008-09-12| 798.97
#2008-09-15| 765.08
#2008-09-16| 754.58
#2008-09-17| 719.33
#2008-09-18| 734.22
#2008-09-19| 768.57
#2008-09-22| 758.60
#2008-09-23| 744.00
#2008-09-24| 732.02
#2008-09-25| 734.46
#2008-09-26| 720.33
#2008-09-29| 704.08
#2008-09-30| 702.90
#2008-10-01| 702.63
#2008-10-02| 703.23
#2008-10-03| 709.71
#2008-10-06| 664.44
#2008-10-07| 639.65
#2008-10-08| 607.21
#2008-10-09| 635.67
#2008-10-10| 590.20
#2008-10-13| 630.33
#2008-10-14| 621.25
#2008-10-15| 604.56
#2008-10-16| 590.10
#2008-10-17| 613.72
#2008-10-20| 643.02
#2008-10-21| 635.46
#2008-10-22| 595.41
#2008-10-23| 596.11
#2008-10-24| 557.71
#2008-10-27| 534.77
#2008-10-28| 548.73
#2008-10-29| 601.50
#2008-10-30| 609.55
#2008-10-31| 612.39
#2008-11-03| 629.72
#2008-11-04| 680.71
#2008-11-05| 653.80
#2008-11-06| 617.52
#2008-11-07| 642.58
#2008-11-10| 662.87
#2008-11-11| 640.06
#2008-11-12| 624.25
#2008-11-13| 643.91
#2008-11-14| 646.09
#2008-11-17| 639.41
#2008-11-18| 622.83
#2008-11-19| 621.25
#2008-11-20| 603.26
#2008-11-21| 577.52
#2008-11-24| 623.32
#2008-11-25| 598.89
#2008-11-26| 604.15
#2008-11-27| 619.75
#2008-11-28| 601.92
#2008-12-01| 574.59
#2008-12-02| 589.75
#2008-12-03| 596.20
#2008-12-04| 580.99
#2008-12-05| 555.54
#2008-12-08| 596.91
#2008-12-09| 606.14
#2008-12-10| 608.09
#2008-12-11| 603.19
#2008-12-12| 592.58
#2008-12-15| 589.53
#2008-12-16| 602.87
#2008-12-17| 624.67
#2008-12-18| 633.62
#2008-12-19| 633.53
#2008-12-22| 621.43
#2008-12-23| 614.06
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 622.47
#2008-12-30| 621.69
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 661.52
#2009-01-05| 680.82
#2009-01-06| .
#2009-01-07| 652.47
#2009-01-08| 654.00
#2009-01-09| 654.33
#2009-01-12| 647.21
#2009-01-13| 640.19
#2009-01-14| 604.10
#2009-01-15| 608.32
#2009-01-16| 622.85
#2009-01-19| 625.71
#2009-01-20| 625.76
#2009-01-21| 625.89
#2009-01-22| 616.48
#2009-01-23| 615.82
#2009-01-26| 612.87
#2009-01-27| 618.53
#2009-01-28| 633.53
#2009-01-29| 616.14
#2009-01-30| 615.71
#2009-02-02| 612.70
#2009-02-03| 610.84
#2009-02-04| 627.93
#2009-02-05| 627.30
#2009-02-06| 631.18
#2009-02-09| 642.88
#2009-02-10| 643.65
#2009-02-11| 649.19
#2009-02-12| 648.04
#2009-02-13| 627.98
#2009-02-16| 609.43
#2009-02-17| 575.09
#2009-02-18| 584.26
#2009-02-19| 587.33
#2009-02-20| 580.39
#2009-02-23| 564.48
#2009-02-24| 557.27
#2009-02-25| 541.18
#2009-02-26| 556.71
#2009-02-27| 538.89
#2009-03-02| 534.10
#2009-03-03| 519.49
#2009-03-04| 541.47
#2009-03-05| 532.29
#2009-03-06| 535.44
#2009-03-09| 535.44
#2009-03-10| 559.34
#2009-03-11| 571.86
#2009-03-12| 571.15
#2009-03-13| 572.63
#2009-03-16| 592.08
#2009-03-17| 596.61
#2009-03-18| 590.91
#2009-03-19| 598.68
#2009-03-20| 578.02
#2009-03-23| 603.22
#2009-03-24| 590.82
#2009-03-25| 605.94
#2009-03-26| 613.65
#2009-03-27| 611.16
#2009-03-30| 593.84
#2009-03-31| 618.58
#2009-04-01| 634.69
#2009-04-02| 646.39
#2009-04-03| 625.28
#2009-04-06| 617.93
#2009-04-07| 593.74
#2009-04-08| 604.29
#2009-04-09| 601.01
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 595.13
#2009-04-15| 590.28
#2009-04-16| 607.98
#2009-04-17| 613.54
#2009-04-20| 598.27
#2009-04-21| 617.16
#2009-04-22| 612.94
#2009-04-23| 624.14
#2009-04-24| 613.35
#2009-04-27| 621.64
#2009-04-28| 602.95
#2009-04-29| 612.61
#2009-04-30| 616.26
#2009-05-01| .
#2009-05-04| 623.14
#2009-05-05| 622.79
#2009-05-06| 648.66
#2009-05-07| 658.57
#2009-05-08| 662.89
#2009-05-11| 636.87
#2009-05-12| 631.60
#2009-05-13| 622.51
#2009-05-14| 623.87
#2009-05-15| 623.87
#2009-05-18| 637.25
#2009-05-19| 631.64
#2009-05-20| 634.71
#2009-05-21| .
#2009-05-22| 628.18
#2009-05-25| 636.21
#2009-05-26| 634.31
#2009-05-27| 637.53
#2009-05-28| 635.28
#2009-05-29| 629.32
#2009-06-01| 640.63
#2009-06-02| 628.37
#2009-06-03| 620.85
#2009-06-04| 617.80
#2009-06-05| 612.33
#2009-06-08| 618.75
#2009-06-09| 620.82
#2009-06-10| 624.38
#2009-06-11| 630.40
#2009-06-12| 634.22
#2009-06-15| 626.96
#2009-06-16| 645.72
#2009-06-17| 634.22
#2009-06-18| 636.72
#2009-06-19| .
#2009-06-22| 630.01
#2009-06-23| 617.23
#2009-06-24| 639.54
#2009-06-25| 633.18
#2009-06-26| 644.55
#2009-06-29| 672.85
#2009-06-30| 663.27
#2009-07-01| 689.69
#2009-07-02| 665.32
#2009-07-03| 664.06
#2009-07-06| 655.94
#2009-07-07| 655.19
#2009-07-08| 645.61
#2009-07-09| 644.40
#2009-07-10| 639.79
#2009-07-13| 646.21
#2009-07-14| 652.57
#2009-07-15| 673.82
#2009-07-16| 664.09
#2009-07-17| 674.64
#2009-07-20| 679.82
#2009-07-21| 695.18
#2009-07-22| 714.87
#2009-07-23| 729.69
#2009-07-24| 767.64
#2009-07-27| 739.49
#2009-07-28| 744.09
#2009-07-29| 751.78
#2009-07-30| 767.41
#2009-07-31| 772.58
#2009-08-03| 781.01
#2009-08-04| 768.18
#2009-08-05| 753.44
#2009-08-06| 752.14
#2009-08-07| 773.27
#2009-08-10| 758.48
#2009-08-11| 745.76
#2009-08-12| 762.71
#2009-08-13| 771.60
#2009-08-14| 765.44
#2009-08-17| 744.92
#2009-08-18| 750.85
#2009-08-19| 748.54
#2009-08-20| 770.74
#2009-08-21| 789.84
#2009-08-24| 797.52
#2009-08-25| 810.82
#2009-08-26| 793.78
#2009-08-27| 797.20
#2009-08-28| 813.95
#2009-08-31| 798.55
#2009-09-01| 787.12
#2009-09-02| 772.44
#2009-09-03| 780.53
#2009-09-04| 779.12
#2009-09-07| 791.00
#2009-09-08| 796.93
#2009-09-09| 806.71
#2009-09-10| 795.98
#2009-09-11| 793.67
#2009-09-14| 792.12
#2009-09-15| 791.81
#2009-09-16| 797.02
#2009-09-17| 802.69
#2009-09-18| 804.90
#2009-09-21| 794.88
#2009-09-22| 811.83
#2009-09-23| 823.29
#2009-09-24| 800.58
#2009-09-25| 804.46
#2009-09-28| 810.25
#2009-09-29| 799.09
#2009-09-30| 794.57
#2009-10-01| 791.58
#2009-10-02| 774.84
#2009-10-05| 796.91
#2009-10-06| 804.23
#2009-10-07| 784.84
#2009-10-08| 786.06
#2009-10-09| 782.81
#2009-10-12| 783.15
#2009-10-13| 783.47
#2009-10-14| 797.31
#2009-10-15| 795.34
#2009-10-16| 794.59
#2009-10-19| 804.07
#2009-10-20| 826.20
#2009-10-21| 827.82
#2009-10-22| 832.01
#2009-10-23| 830.54
#2009-10-26| 817.23
#2009-10-27| 819.55
#2009-10-28| 809.78
#2009-10-29| 807.05
#2009-10-30| 784.11
#2009-11-02| 798.92
#2009-11-03| 783.47
#2009-11-04| 800.87
#2009-11-05| 809.95
#2009-11-06| 803.18
#2009-11-09| 829.29
#2009-11-10| 824.68
#2009-11-11| 835.70
#2009-11-12| 871.11
#2009-11-13| 856.70
#2009-11-16| 858.18
#2009-11-17| 849.39
#2009-11-18| 863.12
#2009-11-19| 846.24
#2009-11-20| 853.73
#2009-11-23| 869.68
#2009-11-24| 863.94
#2009-11-25| 867.70
#2009-11-26| 838.70
#2009-11-27| 847.68
#2009-11-30| 840.78
#2009-12-01| 857.06
#2009-12-02| 867.62
#2009-12-03| 876.50
#2009-12-04| 878.48
#2009-12-07| 872.11
#2009-12-08| 863.62
#2009-12-09| 863.19
#2009-12-10| 866.47
#2009-12-11| 877.27
#2009-12-14| 880.93
#2009-12-15| 886.44
#2009-12-16| 884.36
#2009-12-17| 877.56
#2009-12-18| 875.56
#2009-12-21| 895.05
#2009-12-22| 903.50
#2009-12-23| 901.63
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 904.99
#2009-12-29| 915.51
#2009-12-30| 914.00
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 917.94
#2010-01-05| 916.42
#2010-01-06| .
#2010-01-07| 899.07
#2010-01-08| 900.21
#2010-01-11| 897.33
#2010-01-12| 889.55
#2010-01-13| 886.69
#2010-01-14| 893.44
#2010-01-15| 885.61
#2010-01-18| 898.02
#2010-01-19| 906.61
#2010-01-20| 894.20
#2010-01-21| 898.91
#2010-01-22| 890.13
#2010-01-25| 883.75
#2010-01-26| 870.01
#2010-01-27| 880.68
#2010-01-28| 878.26
#2010-01-29| 889.75
#2010-02-01| 911.57
#2010-02-02| 907.59
#2010-02-03| 918.73
#2010-02-04| 905.55
#2010-02-05| 890.92
#2010-02-08| 896.74
#2010-02-09| 904.44
#2010-02-10| 911.26
#2010-02-11| 922.38
#2010-02-12| 902.72
#2010-02-15| 893.95
#2010-02-16| 890.76
#2010-02-17| 898.17
#2010-02-18| 899.71
#2010-02-19| 905.60
#2010-02-22| 905.88
#2010-02-23| 894.48
#2010-02-24| 899.78
#2010-02-25| 899.65
#2010-02-26| 901.30
#2010-03-01| 917.58
#2010-03-02| 925.39
#2010-03-03| 930.63
#2010-03-04| 933.30
#2010-03-05| 941.75
#2010-03-08| 951.45
#2010-03-09| 952.26
#2010-03-10| 955.90
#2010-03-11| 951.36
#2010-03-12| 965.35
#2010-03-15| 955.95
#2010-03-16| 964.81
#2010-03-17| 971.08
#2010-03-18| 960.71
#2010-03-19| 946.31
#2010-03-22| 952.64
#2010-03-23| 951.82
#2010-03-24| 944.86
#2010-03-25| 961.52
#2010-03-26| 954.80
#2010-03-29| 952.80
#2010-03-30| 955.24
#2010-03-31| 942.54
#2010-04-01| 956.23
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 958.50
#2010-04-07| 960.48
#2010-04-08| 952.93
#2010-04-09| 958.94
#2010-04-12| 950.63
#2010-04-13| 947.35
#2010-04-14| 956.76
#2010-04-15| 960.70
#2010-04-16| 947.78
#2010-04-19| 954.18
#2010-04-20| 960.26
#2010-04-21| 954.90
#2010-04-22| 953.91
#2010-04-23| 953.69
#2010-04-26| 952.87
#2010-04-27| 931.26
#2010-04-28| 922.94
#2010-04-29| 940.56
#2010-04-30| 936.18
#2010-05-03| 940.89
#2010-05-04| 919.22
#2010-05-05| 896.73
#2010-05-06| 871.46
#2010-05-07| 836.02
#2010-05-10| 896.63
#2010-05-11| 890.10
#2010-05-12| 910.36
#2010-05-13| .
#2010-05-14| 883.56
#2010-05-17| 886.61
#2010-05-18| 896.39
#2010-05-19| 868.43
#2010-05-20| 847.29
#2010-05-21| 844.52
#2010-05-24| 846.65
#2010-05-25| 830.90
#2010-05-26| 859.36
#2010-05-27| 879.49
#2010-05-28| 888.50
#2010-05-31| 887.07
#2010-06-01| 896.97
#2010-06-02| 915.28
#2010-06-03| 926.39
#2010-06-04| 907.93
#2010-06-07| 899.37
#2010-06-08| 888.04
#2010-06-09| 912.22
#2010-06-10| 933.72
#2010-06-11| 929.29
#2010-06-14| 938.86
#2010-06-15| 954.35
#2010-06-16| 951.12
#2010-06-17| 957.30
#2010-06-18| 965.07
#2010-06-21| 975.69
#2010-06-22| 963.81
#2010-06-23| 953.36
#2010-06-24| 943.08
#2010-06-25| .
#2010-06-28| 954.29
#2010-06-29| 941.65
#2010-06-30| 948.00
#2010-07-01| 941.49
#2010-07-02| 940.78
#2010-07-05| 959.05
#2010-07-06| 975.85
#2010-07-07| 981.54
#2010-07-08| 986.68
#2010-07-09| 1009.45
#2010-07-12| 1011.42
#2010-07-13| 1021.43
#2010-07-14| 1026.68
#2010-07-15| 1018.80
#2010-07-16| 998.12
#2010-07-19| 1001.24
#2010-07-20| 986.46
#2010-07-21| 1001.68
#2010-07-22| 1024.98
#2010-07-23| 1021.59
#2010-07-26| 1016.45
#2010-07-27| 1011.47
#2010-07-28| 1013.38
#2010-07-29| 1002.28
#2010-07-30| 998.78
#2010-08-02| 1029.42
#2010-08-03| 1021.32
#2010-08-04| 1020.55
#2010-08-05| 1021.65
#2010-08-06| 1017.11
#2010-08-09| 1026.85
#2010-08-10| 1022.41
#2010-08-11| 1004.30
#2010-08-12| 1011.03
#2010-08-13| 1030.84
#2010-08-16| 1026.90
#2010-08-17| 1042.11
#2010-08-18| 1032.65
#2010-08-19| 1019.95
#2010-08-20| 1007.59
#2010-08-23| 1013.44
#2010-08-24| 999.60
#2010-08-25| 995.06
#2010-08-26| 1000.47
#2010-08-27| 1025.26
#2010-08-30| 1020.94
#2010-08-31| 1024.22
#2010-09-01| 1041.78
#2010-09-02| 1027.01
#2010-09-03| 1026.19
#2010-09-06| 1023.73
#2010-09-07| 1024.49
#2010-09-08| 1036.80
#2010-09-09| 1034.94
#2010-09-10| 1041.84
#2010-09-13| 1043.04
#2010-09-14| 1045.67
#2010-09-15| 1048.51
#2010-09-16| 1044.96
#2010-09-17| 1051.96
#2010-09-20| 1061.97
#2010-09-21| 1061.70
#2010-09-22| 1052.73
#2010-09-23| 1050.70
#2010-09-24| 1058.96
#2010-09-27| 1060.55
#2010-09-28| 1082.11
#2010-09-29| 1081.94
#2010-09-30| 1083.80
#2010-10-01| 1080.08
#2010-10-04| 1068.27
#2010-10-05| 1082.00
#2010-10-06| 1074.56
#2010-10-07| 1087.14
#2010-10-08| 1083.53
#2010-10-11| 1092.45
#2010-10-12| 1083.37
#2010-10-13| 1085.28
#2010-10-14| 1079.37
#2010-10-15| 1074.67
#2010-10-18| 1077.35
#2010-10-19| 1068.54
#2010-10-20| 1077.79
#2010-10-21| 1099.62
#2010-10-22| 1079.65
#2010-10-25| 1089.50
#2010-10-26| 1072.87
#2010-10-27| 1066.25
#2010-10-28| 1068.43
#2010-10-29| 1066.25
#2010-11-01| 1073.62
#2010-11-02| 1073.70
#2010-11-03| 1066.55
#2010-11-04| 1089.35
#2010-11-05| 1082.58
#2010-11-08| 1077.84
#2010-11-09| 1086.94
#2010-11-10| 1087.32
#2010-11-11| 1075.81
#2010-11-12| 1067.76
#2010-11-15| 1076.49
#2010-11-16| 1064.75
#2010-11-17| 1068.81
#2010-11-18| 1076.94
#2010-11-19| 1074.68
#2010-11-22| 1067.83
#2010-11-23| 1054.21
#2010-11-24| 1066.93
#2010-11-25| 1071.52
#2010-11-26| 1069.41
#2010-11-29| 1062.94
#2010-11-30| 1057.82
#2010-12-01| 1063.99
#2010-12-02| 1067.15
#2010-12-03| 1054.51
#2010-12-06| .
#2010-12-07| 1060.61
#2010-12-08| 1062.11
#2010-12-09| 1064.22
#2010-12-10| 1058.65
#2010-12-13| 1059.10
#2010-12-14| 1064.60
#2010-12-15| 1062.72
#2010-12-16| 1072.50
#2010-12-17| 1065.65
#2010-12-20| 1078.82
#2010-12-21| 1091.08
#2010-12-22| 1083.41
#2010-12-23| 1092.89
#2010-12-24| .
#2010-12-27| 1089.88
#2010-12-28| 1091.69
#2010-12-29| 1092.29
#2010-12-30| 1084.16
#2010-12-31| .
#2011-01-03| 1097.26
#2011-01-04| 1098.38
#2011-01-05| 1099.44
#2011-01-06| .
#2011-01-07| 1090.26
#2011-01-10| 1084.31
#2011-01-11| 1095.30
#2011-01-12| 1097.48
#2011-01-13| 1079.12
#2011-01-14| 1076.34
#2011-01-17| 1074.98
#2011-01-18| 1090.48
#2011-01-19| 1073.70
#2011-01-20| 1056.17
#2011-01-21| 1073.85
#2011-01-24| 1071.37
#2011-01-25| 1078.37
#2011-01-26| 1088.90
#2011-01-27| 1101.47
#2011-01-28| 1089.28
#2011-01-31| 1085.29
#2011-02-01| 1094.32
#2011-02-02| 1092.67
#2011-02-03| 1108.91
#2011-02-04| 1122.08
#2011-02-07| 1121.33
#2011-02-08| 1111.62
#2011-02-09| 1104.78
#2011-02-10| 1099.59
#2011-02-11| 1125.24
#2011-02-14| 1121.63
#2011-02-15| 1113.66
#2011-02-16| 1118.25
#2011-02-17| 1105.38
#2011-02-18| 1119.23
#2011-02-21| 1117.72
#2011-02-22| 1118.40
#2011-02-23| 1100.57
#2011-02-24| 1096.65
#2011-02-25| 1089.13
#2011-02-28| 1101.32
#2011-03-01| 1120.81
#2011-03-02| 1105.16
#2011-03-03| 1093.94
#2011-03-04| 1097.33
#2011-03-07| 1104.48
#2011-03-08| 1108.69
#2011-03-09| 1107.34
#2011-03-10| 1110.42
#2011-03-11| 1099.96
#2011-03-14| 1084.69
#2011-03-15| 1058.51
#2011-03-16| 1036.54
#2011-03-17| 1060.09
#2011-03-18| 1060.91
#2011-03-21| 1086.87
#2011-03-22| 1077.09
#2011-03-23| 1087.55
#2011-03-24| 1091.09
#2011-03-25| 1091.31
#2011-03-28| 1094.80
#2011-03-29| 1099.27
#2011-03-30| 1111.06
#2011-03-31| 1104.86
#2011-04-01| 1107.23
#2011-04-04| 1109.63
#2011-04-05| 1105.61
#2011-04-06| 1096.02
#2011-04-07| 1090.45
#2011-04-08| 1092.59
#2011-04-11| 1089.11
#2011-04-12| 1071.02
#2011-04-13| 1090.07
#2011-04-14| 1080.39
#2011-04-15| 1086.65
#2011-04-18| 1077.61
#2011-04-19| 1066.42
#2011-04-20| 1081.05
#2011-04-21| 1074.14
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 1073.67
#2011-04-27| 1066.94
#2011-04-28| 1087.01
#2011-04-29| 1087.32
#2011-05-02| 1100.33
#2011-05-03| 1085.98
#2011-05-04| 1081.30
#2011-05-05| 1078.52
#2011-05-06| 1079.79
#2011-05-09| 1078.36
#2011-05-10| 1089.70
#2011-05-11| 1096.53
#2011-05-12| 1088.67
#2011-05-13| 1086.21
#2011-05-16| 1083.98
#2011-05-17| 1079.31
#2011-05-18| 1081.52
#2011-05-19| 1088.10
#2011-05-20| 1090.09
#2011-05-23| 1061.92
#2011-05-24| 1060.01
#2011-05-25| 1056.03
#2011-05-26| 1043.03
#2011-05-27| 1046.73
#2011-05-30| 1042.60
#2011-05-31| 1050.38
#2011-06-01| 1062.98
#2011-06-02| .
#2011-06-03| 1028.40
#2011-06-06| 1023.10
#2011-06-07| 1020.31
#2011-06-08| 1003.73
#2011-06-09| 1009.52
#2011-06-10| 1006.66
#2011-06-13| 1007.37
#2011-06-14| 1003.95
#2011-06-15| 987.92
#2011-06-16| 973.73
#2011-06-17| 980.46
#2011-06-20| 967.27
#2011-06-21| 982.91
#2011-06-22| 966.28
#2011-06-23| 950.32
#2011-06-24| .
#2011-06-27| 958.29
#2011-06-28| 943.83
#2011-06-29| 974.47
#2011-06-30| 1000.00
#2011-07-01| 1001.12
#2011-07-04| 1001.12
#2011-07-05| 1003.21
#2011-07-06| 992.70
#2011-07-07| 1004.67
#2011-07-08| 985.26
#2011-07-11| 961.98
#2011-07-12| 965.86
#2011-07-13| 972.30
#2011-07-14| 969.60
#2011-07-15| 977.11
#2011-07-18| 958.20
#2011-07-19| 975.53
#2011-07-20| 1001.25
#2011-07-21| 1025.48
#2011-07-22| 1031.82
#2011-07-25| 1029.30
#2011-07-26| 1028.21
#2011-07-27| 1025.28
#2011-07-28| 1029.88
#2011-07-29| 1030.09
#2011-08-01| 1009.52
#2011-08-02| 995.62
#2011-08-03| 972.05
#2011-08-04| 935.52
#2011-08-05| 923.58
#2011-08-08| 900.97
#2011-08-09| 903.35
#2011-08-10| 888.34
#2011-08-11| 929.63
#2011-08-12| 945.20
#2011-08-15| 957.10
#2011-08-16| 945.00
#2011-08-17| 958.99
#2011-08-18| 920.55
#2011-08-19| 906.93
#2011-08-22| 935.09
#2011-08-23| 959.45
#2011-08-24| 973.58
#2011-08-25| 961.65
#2011-08-26| 951.92
#2011-08-29| 977.76
#2011-08-30| 969.99
#2011-08-31| 984.49
#2011-09-01| 994.29
#2011-09-02| 982.73
#2011-09-05| 957.62
#2011-09-06| 965.03
#2011-09-07| 991.06
#2011-09-08| 992.77
#2011-09-09| 974.88
#2011-09-12| 931.52
#2011-09-13| 946.34
#2011-09-14| 947.30
#2011-09-15| 971.72
#2011-09-16| 982.85
#2011-09-19| 951.83
#2011-09-20| 979.29
#2011-09-21| 975.40
#2011-09-22| 938.63
#2011-09-23| 940.17
#2011-09-26| 939.88
#2011-09-27| 984.93
#2011-09-28| 977.65
#2011-09-29| 991.59
#2011-09-30| 994.35
#2011-10-03| 995.65
#2011-10-04| 976.22
#2011-10-05| 995.69
#2011-10-06| 992.07
#2011-10-07| 983.42
#2011-10-10| 1010.91
#2011-10-11| 1003.35
#2011-10-12| 1014.39
#2011-10-13| 1003.50
#2011-10-14| 1031.66
#2011-10-17| 1010.35
#2011-10-18| 1007.85
#2011-10-19| 1008.05
#2011-10-20| 991.62
#2011-10-21| 1008.65
#2011-10-24| 1017.72
#2011-10-25| 1009.64
#2011-10-26| 1024.93
#2011-10-27| 1054.60
#2011-10-28| 1041.34
#2011-10-31| 1013.75
#2011-11-01| 987.55
#2011-11-02| 990.48
#2011-11-03| 1000.00
#2011-11-04| 978.89
#2011-11-07| 987.99
#2011-11-08| 994.27
#2011-11-09| 979.99
#2011-11-10| 979.95
#2011-11-11| 1009.85
#2011-11-14| 1004.03
#2011-11-15| 1005.05
#2011-11-16| 997.30
#2011-11-17| 990.78
#2011-11-18| 991.77
#2011-11-21| 967.10
#2011-11-22| 971.34
#2011-11-23| 954.44
#2011-11-24| 949.88
#2011-11-25| 951.42
#2011-11-28| 989.48
#2011-11-29| 992.52
#2011-11-30| 1038.13
#2011-12-01| 1015.21
#2011-12-02| 1011.79
#2011-12-05| 1018.45
#2011-12-06| .
#2011-12-07| 1012.86
#2011-12-08| 1016.54
#2011-12-09| 1021.29
#2011-12-12| 1007.22
#2011-12-13| 1021.36
#2011-12-14| 1012.07
#2011-12-15| 1021.05
#2011-12-16| 1020.41
#2011-12-19| 1011.54
#2011-12-20| 1024.63
#2011-12-21| 1018.03
#2011-12-22| 1028.64
#2011-12-23| 1049.00
#2011-12-26| .
#2011-12-27| 1038.94
#2011-12-28| 1032.33
#2011-12-29| 1040.81
#2011-12-30| 1059.65
#2012-01-02| 1065.00
#2012-01-03| 1068.27
#2012-01-04| 1052.75
#2012-01-05| 1050.33
#2012-01-06| .
#2012-01-09| 1052.42
#2012-01-10| 1057.97
#2012-01-11| 1049.92
#2012-01-12| 1041.33
#2012-01-13| 1031.80
#2012-01-16| 1050.12
#2012-01-17| 1061.20
#2012-01-18| 1055.08
#2012-01-19| 1064.58
#2012-01-20| 1055.82
#2012-01-23| 1055.53
#2012-01-24| 1040.15
#2012-01-25| 1032.00
#2012-01-26| 1041.99
#2012-01-27| 1034.08
#2012-01-30| 1028.78
#2012-01-31| 1040.10
#2012-02-01| 1053.57
#2012-02-02| 1050.82
#2012-02-03| 1077.44
#2012-02-06| 1067.51
#2012-02-07| 1081.09
#2012-02-08| 1081.61
#2012-02-09| 1085.92
#2012-02-10| 1074.83
#2012-02-13| 1082.13
#2012-02-14| 1083.75
#2012-02-15| 1094.43
#2012-02-16| 1089.74
#2012-02-17| 1100.19
#2012-02-20| 1113.26
#2012-02-21| 1114.31
#2012-02-22| 1100.22
#2012-02-23| 1102.33
#2012-02-24| 1110.84
#2012-02-27| 1110.71
#2012-02-28| 1110.92
#2012-02-29| 1114.30
#2012-03-01| 1118.77
#2012-03-02| 1119.51
#2012-03-05| 1120.62
#2012-03-06| 1092.24
#2012-03-07| 1092.57
#2012-03-08| 1100.09
#2012-03-09| 1090.18
#2012-03-12| 1088.69
#2012-03-13| 1104.63
#2012-03-14| 1100.35
#2012-03-15| 1097.80
#2012-03-16| 1094.28
#2012-03-19| 1100.29
#2012-03-20| 1113.95
#2012-03-21| 1088.80
#2012-03-22| 1085.72
#2012-03-23| 1085.88
#2012-03-26| 1103.82
#2012-03-27| 1093.55
#2012-03-28| 1095.90
#2012-03-29| 1089.92
#2012-03-30| 1102.81
#2012-04-02| 1110.60
#2012-04-03| 1108.86
#2012-04-04| 1077.29
#2012-04-05| 1072.21
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 1047.75
#2012-04-11| 1070.08
#2012-04-12| 1073.87
#2012-04-13| 1059.62
#2012-04-16| 1071.91
#2012-04-17| 1092.87
#2012-04-18| 1084.79
#2012-04-19| 1065.72
#2012-04-20| 1088.01
#2012-04-23| 1057.92
#2012-04-24| 1102.82
#2012-04-25| 1116.25
#2012-04-26| 1108.71
#2012-04-27| 1125.97
#2012-04-30| 1127.69
#2012-05-01| .
#2012-05-02| 1127.02
#2012-05-03| 1135.14
#2012-05-04| 1127.59
#2012-05-07| 1129.33
#2012-05-08| 1135.02
#2012-05-09| 1136.72
#2012-05-10| 1136.76
#2012-05-11| 1135.30
#2012-05-14| 1108.16
#2012-05-15| 1097.10
#2012-05-16| 1086.59
#2012-05-17| .
#2012-05-18| 1059.49
#2012-05-21| 1081.87
#2012-05-22| 1099.56
#2012-05-23| 1083.17
#2012-05-24| 1092.24
#2012-05-25| 1090.02
#2012-05-28| 1082.31
#2012-05-29| 1078.42
#2012-05-30| 1076.82
#2012-05-31| 1081.62
#2012-06-01| 1069.95
#2012-06-04| 1052.28
#2012-06-05| 1041.22
#2012-06-06| 1050.46
#2012-06-07| 1048.11
#2012-06-08| 1075.95
#2012-06-11| 1082.76
#2012-06-12| 1086.22
#2012-06-13| 1079.49
#2012-06-14| 1085.94
#2012-06-15| 1082.16
#2012-06-18| 1076.26
#2012-06-19| 1089.99
#2012-06-20| 1090.34
#2012-06-21| 1086.94
#2012-06-22| .
#2012-06-25| 1068.97
#2012-06-26| 1073.88
#2012-06-27| 1083.92
#2012-06-28| 1082.16
#2012-06-29| 1097.74
#2012-07-02| 1102.18
#2012-07-03| 1107.35
#2012-07-04| 1109.28
#2012-07-05| 1112.51
#2012-07-06| 1106.05
#2012-07-09| 1117.40
#2012-07-10| 1127.98
#2012-07-11| 1142.67
#2012-07-12| 1118.97
#2012-07-13| 1160.58
#2012-07-16| 1166.41
#2012-07-17| 1161.35
#2012-07-18| 1164.60
#2012-07-19| 1155.64
#2012-07-20| 1149.57
#2012-07-23| 1138.02
#2012-07-24| 1136.08
#2012-07-25| 1136.56
#2012-07-26| 1165.56
#2012-07-27| 1171.46
#2012-07-30| 1183.44
#2012-07-31| 1173.38
#2012-08-01| 1180.02
#2012-08-02| 1173.53
#2012-08-03| 1191.43
#2012-08-06| 1189.08
#2012-08-07| 1193.15
#2012-08-08| 1203.06
#2012-08-09| 1200.28
#2012-08-10| 1203.28
#2012-08-13| 1199.57
#2012-08-14| 1206.28
#2012-08-15| 1208.49
#2012-08-16| 1204.78
#2012-08-17| 1215.77
#2012-08-20| 1217.62
#2012-08-21| 1211.63
#2012-08-22| 1192.01
#2012-08-23| 1186.87
#2012-08-24| 1200.64
#2012-08-27| 1214.48
#2012-08-28| 1193.86
#2012-08-29| 1186.16
#2012-08-30| 1169.90
#2012-08-31| 1184.02
#2012-09-03| 1184.68
#2012-09-04| 1180.69
#2012-09-05| 1181.00
#2012-09-06| 1192.11
#2012-09-07| 1195.71
#2012-09-10| 1188.56
#2012-09-11| 1197.48
#2012-09-12| 1209.52
#2012-09-13| 1208.53
#2012-09-14| 1211.73
#2012-09-17| 1209.08
#2012-09-18| 1205.86
#2012-09-19| 1213.78
#2012-09-20| 1215.55
#2012-09-21| 1215.46
#2012-09-24| 1212.48
#2012-09-25| 1223.91
#2012-09-26| 1220.86
#2012-09-27| 1228.28
#2012-09-28| 1219.19
#2012-10-01| 1220.13
#2012-10-02| 1210.57
#2012-10-03| 1201.23
#2012-10-04| 1200.65
#2012-10-05| 1218.12
#2012-10-08| 1204.46
#2012-10-09| 1199.15
#2012-10-10| 1188.53
#2012-10-11| 1192.61
#2012-10-12| 1187.42
#2012-10-15| 1186.89
#2012-10-16| 1194.05
#2012-10-17| 1180.45
#2012-10-18| 1190.88
#2012-10-19| 1148.21
#2012-10-22| 1141.72
#2012-10-23| 1124.96
#2012-10-24| 1132.41
#2012-10-25| 1124.65
#2012-10-26| 1122.01
#2012-10-29| 1125.41
#2012-10-30| 1129.46
#2012-10-31| 1124.53
#2012-11-01| 1131.87
#2012-11-02| 1135.81
#2012-11-05| 1135.66
#2012-11-06| 1137.34
#2012-11-07| 1115.14
#2012-11-08| 1117.75
#2012-11-09| 1119.38
#2012-11-12| 1112.08
#2012-11-13| 1114.22
#2012-11-14| 1122.31
#2012-11-15| 1122.70
#2012-11-16| 1108.35
#2012-11-19| 1123.56
#2012-11-20| 1122.65
#2012-11-21| 1132.84
#2012-11-22| 1145.05
#2012-11-23| 1148.11
#2012-11-26| 1137.38
#2012-11-27| 1119.98
#2012-11-28| 1116.97
#2012-11-29| 1130.49
#2012-11-30| 1127.97
#2012-12-03| 1125.60
#2012-12-04| 1127.74
#2012-12-05| 1131.15
#2012-12-06| .
#2012-12-07| 1134.33
#2012-12-10| 1130.97
#2012-12-11| 1146.65
#2012-12-12| 1142.31
#2012-12-13| 1133.18
#2012-12-14| 1127.28
#2012-12-17| 1124.97
#2012-12-18| 1127.57
#2012-12-19| 1134.11
#2012-12-20| 1145.38
#2012-12-21| 1138.15
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 1147.87
#2012-12-28| 1137.63
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 1158.16
#2013-01-03| 1166.55
#2013-01-04| 1163.13
#2013-01-07| 1162.91
#2013-01-08| 1162.96
#2013-01-09| 1173.89
#2013-01-10| 1170.60
#2013-01-11| 1163.95
#2013-01-14| 1160.42
#2013-01-15| 1149.20
#2013-01-16| 1145.50
#2013-01-17| 1150.18
#2013-01-18| 1147.29
#2013-01-21| 1159.02
#2013-01-22| 1161.57
#2013-01-23| 1154.98
#2013-01-24| 1161.57
#2013-01-25| 1167.47
#2013-01-28| 1178.28
#2013-01-29| 1186.96
#2013-01-30| 1189.91
#2013-01-31| 1182.73
#2013-02-01| 1163.42
#2013-02-04| 1148.04
#2013-02-05| 1145.26
#2013-02-06| 1113.58
#2013-02-07| 1094.96
#2013-02-08| 1097.68
#2013-02-11| 1098.89
#2013-02-12| 1102.25
#2013-02-13| 1113.41
#2013-02-14| 1114.85
#2013-02-15| 1115.84
#2013-02-18| 1112.60
#2013-02-19| 1120.52
#2013-02-20| 1117.69
#2013-02-21| 1110.58
#2013-02-22| 1137.64
#2013-02-25| 1140.94
#2013-02-26| 1125.67
#2013-02-27| 1134.29
#2013-02-28| 1136.48
#2013-03-01| 1137.06
#2013-03-04| 1153.56
#2013-03-05| 1166.86
#2013-03-06| 1167.62
#2013-03-07| 1167.72
#2013-03-08| 1177.49
#2013-03-11| 1179.63
#2013-03-12| 1176.57
#2013-03-13| 1174.54
#2013-03-14| 1178.53
#2013-03-15| 1178.23
#2013-03-18| 1175.16
#2013-03-19| 1178.81
#2013-03-20| 1172.54
#2013-03-21| 1180.12
#2013-03-22| 1175.25
#2013-03-25| 1179.00
#2013-03-26| 1169.30
#2013-03-27| 1157.02
#2013-03-28| 1167.25
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 1168.77
#2013-04-03| 1158.19
#2013-04-04| 1156.10
#2013-04-05| 1142.42
#2013-04-08| 1147.98
#2013-04-09| 1156.36
#2013-04-10| 1177.11
#2013-04-11| 1179.86
#2013-04-12| 1176.06
#2013-04-15| 1158.12
#2013-04-16| 1145.03
#2013-04-17| 1128.91
#2013-04-18| 1138.39
#2013-04-19| 1098.22
#2013-04-22| 1103.45
#2013-04-23| 1100.27
#2013-04-24| 1121.76
#2013-04-25| 1139.58
#2013-04-26| 1156.30
#2013-04-29| 1152.58
#2013-04-30| 1158.86
#2013-05-01| .
#2013-05-02| 1154.68
#2013-05-03| 1163.61
#2013-05-06| 1160.79
#2013-05-07| 1158.86
#2013-05-08| 1158.81
#2013-05-09| .
#2013-05-10| 1167.06
#2013-05-13| 1165.08
#2013-05-14| 1165.13
#2013-05-15| 1172.76
#2013-05-16| 1203.18
#2013-05-17| 1207.46
#2013-05-20| 1207.94
#2013-05-21| 1209.34
#2013-05-22| 1205.11
#2013-05-23| 1178.09
#2013-05-24| 1187.02
#2013-05-27| 1200.66
#2013-05-28| 1203.43
#2013-05-29| 1189.01
#2013-05-30| 1184.88
#2013-05-31| 1163.19
#2013-06-03| 1162.46
#2013-06-04| 1155.14
#2013-06-05| 1141.97
#2013-06-06| 1144.11
#2013-06-07| 1151.59
#2013-06-10| 1145.31
#2013-06-11| 1139.35
#2013-06-12| 1155.87
#2013-06-13| 1153.67
#2013-06-14| 1151.16
#2013-06-17| 1183.41
#2013-06-18| 1180.90
#2013-06-19| 1165.39
#2013-06-20| 1137.08
#2013-06-21| .
#2013-06-24| 1109.84
#2013-06-25| 1124.22
#2013-06-26| 1146.65
#2013-06-27| 1152.03
#2013-06-28| 1149.33
#2013-07-01| 1163.74
#2013-07-02| 1163.26
#2013-07-03| 1165.05
#2013-07-04| 1188.67
#2013-07-05| 1163.79
#2013-07-08| 1183.17
#2013-07-09| 1197.23
#2013-07-10| 1196.45
#2013-07-11| 1193.36
#2013-07-12| 1219.99
#2013-07-15| 1211.72
#2013-07-16| 1205.97
#2013-07-17| 1216.15
#2013-07-18| 1226.24
#2013-07-19| 1240.82
#2013-07-22| 1238.25
#2013-07-23| 1247.45
#2013-07-24| 1246.14
#2013-07-25| 1241.28
#2013-07-26| 1246.14
#2013-07-29| 1249.80
#2013-07-30| 1244.53
#2013-07-31| 1244.32
#2013-08-01| 1253.57
#2013-08-02| 1250.12
#2013-08-05| 1251.68
#2013-08-06| 1235.64
#2013-08-07| 1244.89
#2013-08-08| 1256.60
#2013-08-09| 1265.37
#2013-08-12| 1263.07
#2013-08-13| 1254.08
#2013-08-14| 1267.93
#2013-08-15| 1250.00
#2013-08-16| 1255.96
#2013-08-19| 1251.20
#2013-08-20| 1252.93
#2013-08-21| 1243.72
#2013-08-22| 1250.06
#2013-08-23| 1254.14
#2013-08-26| 1259.10
#2013-08-27| 1245.57
#2013-08-28| 1242.95
#2013-08-29| 1245.89
#2013-08-30| 1233.40
#2013-09-02| 1256.14
#2013-09-03| 1263.31
#2013-09-04| 1270.36
#2013-09-05| 1257.10
#2013-09-06| 1261.69
#2013-09-09| 1261.28
#2013-09-10| 1279.46
#2013-09-11| 1279.62
#2013-09-12| 1286.57
#2013-09-13| 1282.81
#2013-09-16| 1290.23
#2013-09-17| 1298.91
#2013-09-18| 1299.64
#2013-09-19| 1302.36
#2013-09-20| 1314.59
#2013-09-23| 1310.46
#2013-09-24| 1313.44
#2013-09-25| 1321.40
#2013-09-26| 1342.20
#2013-09-27| 1336.98
#2013-09-30| 1321.03
#2013-10-01| 1332.58
#2013-10-02| 1323.09
#2013-10-03| 1322.16
#2013-10-04| 1314.65
#2013-10-07| 1309.76
#2013-10-08| 1308.75
#2013-10-09| 1321.38
#2013-10-10| 1327.24
#2013-10-11| 1326.52
#2013-10-14| 1328.50
#2013-10-15| 1338.40
#2013-10-16| 1348.54
#2013-10-17| 1388.59
#2013-10-18| 1400.44
#2013-10-21| 1399.89
#2013-10-22| 1388.41
#2013-10-23| 1374.67
#2013-10-24| 1393.01
#2013-10-25| 1394.92
#2013-10-28| 1413.56
#2013-10-29| 1419.58
#2013-10-30| 1413.66
#2013-10-31| 1409.12
#2013-11-01| 1404.46
#2013-11-04| 1408.08
#2013-11-05| 1399.57
#2013-11-06| 1407.19
#2013-11-07| 1399.92
#2013-11-08| 1395.38
#2013-11-11| 1401.27
#2013-11-12| 1382.62
#2013-11-13| 1380.95
#2013-11-14| 1393.07
#2013-11-15| 1413.50
#2013-11-18| 1424.61
#2013-11-19| 1415.77
#2013-11-20| 1404.26
#2013-11-21| 1410.85
#2013-11-22| 1410.83
#2013-11-25| 1419.33
#2013-11-26| 1413.08
#2013-11-27| 1410.80
#2013-11-28| 1409.15
#2013-11-29| 1395.10
#2013-12-02| 1396.43
#2013-12-03| 1373.79
#2013-12-04| 1362.96
#2013-12-05| 1342.57
#2013-12-06| .
#2013-12-09| 1344.27
#2013-12-10| 1337.15
#2013-12-11| 1334.24
#2013-12-12| 1319.14
#2013-12-13| 1317.15
#2013-12-16| 1342.56
#2013-12-17| 1351.79
#2013-12-18| 1359.56
#2013-12-19| 1388.45
#2013-12-20| 1404.21
#2013-12-23| 1411.10
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 1421.92
#2013-12-30| 1422.20
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 1412.39
#2014-01-03| 1419.98
#2014-01-06| .
#2014-01-07| 1417.72
#2014-01-08| 1407.60
#2014-01-09| 1418.48
#2014-01-10| 1421.10
#2014-01-13| 1419.78
#2014-01-14| 1427.32
#2014-01-15| 1433.15
#2014-01-16| 1427.32
#2014-01-17| 1426.59
#2014-01-20| 1430.17
#2014-01-21| 1432.13
#2014-01-22| 1430.53
#2014-01-23| 1417.14
#2014-01-24| 1387.84
#2014-01-27| 1383.68
#2014-01-28| 1375.94
#2014-01-29| 1362.14
#2014-01-30| 1353.94
#2014-01-31| 1345.72
#2014-02-03| 1334.14
#2014-02-04| 1333.61
#2014-02-05| 1339.11
#2014-02-06| 1350.72
#2014-02-07| 1372.28
#2014-02-10| 1382.17
#2014-02-11| 1385.64
#2014-02-12| 1390.33
#2014-02-13| 1385.18
#2014-02-14| 1385.79
#2014-02-17| 1394.39
#2014-02-18| 1390.62
#2014-02-19| 1399.17
#2014-02-20| 1396.62
#2014-02-21| 1397.29
#2014-02-24| 1413.90
#2014-02-25| 1418.25
#2014-02-26| 1406.32
#2014-02-27| 1393.50
#2014-02-28| 1400.37
#2014-03-03| 1362.77
#2014-03-04| 1391.42
#2014-03-05| 1396.01
#2014-03-06| 1399.93
#2014-03-07| 1393.18
#2014-03-10| 1395.17
#2014-03-11| 1397.53
#2014-03-12| 1396.26
#2014-03-13| 1366.61
#2014-03-14| 1356.71
#2014-03-17| 1388.12
#2014-03-18| 1403.91
#2014-03-19| 1406.16
#2014-03-20| 1407.92
#2014-03-21| 1409.79
#2014-03-24| 1386.59
#2014-03-25| 1387.92
#2014-03-26| 1398.24
#2014-03-27| 1390.13
#2014-03-28| 1398.47
#2014-03-31| 1405.92
#2014-04-01| 1414.06
#2014-04-02| 1411.20
#2014-04-03| 1383.70
#2014-04-04| 1380.23
#2014-04-07| 1380.34
#2014-04-08| 1365.42
#2014-04-09| 1380.21
#2014-04-10| 1376.39
#2014-04-11| 1360.28
#2014-04-14| 1368.52
#2014-04-15| 1358.50
#2014-04-16| 1369.30
#2014-04-17| 1376.34
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 1403.81
#2014-04-23| 1414.98
#2014-04-24| 1456.01
#2014-04-25| 1454.32
#2014-04-28| 1468.58
#2014-04-29| 1496.66
#2014-04-30| 1485.15
#2014-05-01| .
#2014-05-02| 1503.78
#2014-05-05| 1500.62
#2014-05-06| 1513.30
#2014-05-07| 1514.32
#2014-05-08| 1525.05
#2014-05-09| 1521.53
#2014-05-12| 1528.96
#2014-05-13| 1535.95
#2014-05-14| 1538.62
#2014-05-15| 1537.46
#2014-05-16| 1533.57
#2014-05-19| 1557.60
#2014-05-20| 1564.67
#2014-05-21| 1561.07
#2014-05-22| 1552.57
#2014-05-23| 1551.30
#2014-05-26| 1551.61
#2014-05-27| 1541.31
#2014-05-28| 1537.13
#2014-05-29| .
#2014-05-30| 1527.23
#2014-06-02| 1537.58
#2014-06-03| 1522.60
#2014-06-04| 1528.49
#2014-06-05| 1539.76
#2014-06-06| 1555.63
#2014-06-09| 1566.79
#2014-06-10| 1573.40
#2014-06-11| 1558.27
#2014-06-12| 1559.12
#2014-06-13| 1545.90
#2014-06-16| 1546.24
#2014-06-17| 1545.84
#2014-06-18| 1536.60
#2014-06-19| 1539.52
#2014-06-20| .
#2014-06-23| 1550.66
#2014-06-24| 1543.42
#2014-06-25| 1527.38
#2014-06-26| 1536.82
#2014-06-27| 1533.59
#2014-06-30| 1529.07
#2014-07-01| 1545.51
#2014-07-02| 1533.83
#2014-07-03| 1547.02
#2014-07-04| 1537.50
#2014-07-07| 1554.08
#2014-07-08| 1551.76
#2014-07-09| 1559.13
#2014-07-10| 1551.34
#2014-07-11| 1536.19
#2014-07-14| 1560.38
#2014-07-15| 1560.08
#2014-07-16| 1535.29
#2014-07-17| 1499.50
#2014-07-18| 1526.14
#2014-07-21| 1516.79
#2014-07-22| 1529.14
#2014-07-23| 1542.31
#2014-07-24| 1546.89
#2014-07-25| 1552.37
#2014-07-28| 1557.20
#2014-07-29| 1561.76
#2014-07-30| 1554.11
#2014-07-31| 1538.09
#2014-08-01| 1513.48
#2014-08-04| 1512.15
#2014-08-05| 1523.36
#2014-08-06| 1494.62
#2014-08-07| 1485.18
#2014-08-08| 1458.25
#2014-08-11| 1486.92
#2014-08-12| 1485.20
#2014-08-13| 1493.87
#2014-08-14| 1494.17
#2014-08-15| 1495.20
#2014-08-18| 1500.38
#2014-08-19| 1507.02
#2014-08-20| 1503.86
#2014-08-21| 1507.00
#2014-08-22| 1511.93
#2014-08-25| 1523.04
#2014-08-26| 1514.75
#2014-08-27| 1520.49
#2014-08-28| 1507.18
#2014-08-29| 1504.59
#2014-09-01| 1504.90
#2014-09-02| 1496.87
#2014-09-03| 1490.88
#2014-09-04| 1504.08
#2014-09-05| 1500.74
#2014-09-08| 1500.00
#2014-09-09| 1488.77
#2014-09-10| 1488.94
#2014-09-11| 1474.00
#2014-09-12| 1473.58
#2014-09-15| 1467.72
#2014-09-16| 1465.61
#2014-09-17| 1494.86
#2014-09-18| 1494.48
#2014-09-19| 1503.52
#2014-09-22| 1492.70
#2014-09-23| 1482.49
#2014-09-24| 1500.05
#2014-09-25| 1489.21
#2014-09-26| 1505.32
#2014-09-29| 1496.53
#2014-09-30| 1502.14
#2014-10-01| 1486.62
#2014-10-02| 1465.93
#2014-10-03| 1471.18
#2014-10-06| 1456.36
#2014-10-07| 1428.96
#2014-10-08| 1403.00
#2014-10-09| 1387.52
#2014-10-10| 1387.72
#2014-10-13| 1374.97
#2014-10-14| 1380.65
#2014-10-15| 1351.87
#2014-10-16| 1356.76
#2014-10-17| 1398.08
#2014-10-20| 1395.67
#2014-10-21| 1416.14
#2014-10-22| 1437.35
#2014-10-23| 1467.08
#2014-10-24| 1457.23
#2014-10-27| 1461.85
#2014-10-28| 1497.28
#2014-10-29| 1512.21
#2014-10-30| 1521.70
#2014-10-31| 1529.26
#2014-11-03| 1531.66
#2014-11-04| 1533.07
#2014-11-05| 1565.91
#2014-11-06| 1552.68
#2014-11-07| 1537.89
#2014-11-10| 1546.68
#2014-11-11| 1576.90
#2014-11-12| 1555.19
#2014-11-13| 1564.98
#2014-11-14| 1567.13
#2014-11-17| 1574.52
#2014-11-18| 1582.59
#2014-11-19| 1583.71
#2014-11-20| .
#2014-11-21| 1600.97
#2014-11-24| 1611.83
#2014-11-25| 1599.09
#2014-11-26| 1608.80
#2014-11-27| 1620.13
#2014-11-28| 1622.53
#2014-12-01| 1612.23
#2014-12-02| 1600.67
#2014-12-03| 1619.23
#2014-12-04| 1615.46
#2014-12-05| .
#2014-12-08| 1631.65
#2014-12-09| 1616.13
#2014-12-10| 1611.47
#2014-12-11| 1620.90
#2014-12-12| 1582.44
#2014-12-15| 1538.72
#2014-12-16| 1507.43
#2014-12-17| 1507.53
#2014-12-18| 1543.97
#2014-12-19| 1552.38
#2014-12-22| 1553.16
#2014-12-23| 1561.41
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 1558.24
#2014-12-30| 1542.67
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 1542.19
#2015-01-05| 1518.78
#2015-01-06| .
#2015-01-07| 1543.79
#2015-01-08| 1560.61
#2015-01-09| 1547.83
#2015-01-12| 1558.92
#2015-01-13| 1597.79
#2015-01-14| 1570.87
#2015-01-15| 1592.77
#2015-01-16| 1593.08
#2015-01-19| 1621.43
#2015-01-20| 1642.63
#2015-01-21| 1644.80
#2015-01-22| 1658.94
#2015-01-23| 1697.94
#2015-01-26| 1710.05
#2015-01-27| 1690.64
#2015-01-28| 1665.69
#2015-01-29| 1654.40
#2015-01-30| 1595.34
#2015-02-02| 1588.37
#2015-02-03| 1596.77
#2015-02-04| 1596.14
#2015-02-05| 1601.47
#2015-02-06| 1603.03
#2015-02-09| 1602.42
#2015-02-10| 1620.13
#2015-02-11| 1598.31
#2015-02-12| 1598.92
#2015-02-13| 1598.58
#2015-02-16| 1606.23
#2015-02-17| 1596.24
#2015-02-18| 1605.68
#2015-02-19| 1605.29
#2015-02-20| 1610.13
#2015-02-23| 1606.10
#2015-02-24| 1615.00
#2015-02-25| 1623.50
#2015-02-26| 1636.36
#2015-02-27| 1648.43
#2015-03-02| 1653.95
#2015-03-03| 1649.82
#2015-03-04| 1658.99
#2015-03-05| 1675.60
#2015-03-06| 1660.61
#2015-03-09| 1647.42
#2015-03-10| 1639.44
#2015-03-11| 1685.63
#2015-03-12| 1674.13
#2015-03-13| 1677.40
#2015-03-16| 1680.88
#2015-03-17| 1691.52
#2015-03-18| 1675.32
#2015-03-19| 1685.65
#2015-03-20| 1690.24
#2015-03-23| 1694.57
#2015-03-24| 1704.91
#2015-03-25| 1723.51
#2015-03-26| 1708.47
#2015-03-27| 1674.98
#2015-03-30| 1695.20
#2015-03-31| 1691.42
#2015-04-01| 1688.15
#2015-04-02| 1684.00
#2015-04-03| .
#2015-04-06| .
#2015-04-07| 1687.77
#2015-04-08| 1699.22
#2015-04-09| 1704.29
#2015-04-10| 1725.13
#2015-04-13| 1725.95
#2015-04-14| 1734.85
#2015-04-15| 1744.49
#2015-04-16| 1813.75
#2015-04-17| 1786.17
#2015-04-20| 1818.03
#2015-04-21| 1852.10
#2015-04-22| 1848.68
#2015-04-23| 1875.45
#2015-04-24| 1875.45
#2015-04-27| 1888.29
#2015-04-28| 1888.11
#2015-04-29| 1873.93
#2015-04-30| 1872.64
#2015-05-01| .
#2015-05-04| 1884.74
#2015-05-05| 1860.26
#2015-05-06| 1865.48
#2015-05-07| 1860.08
#2015-05-08| 1881.44
#2015-05-11| 1876.02
#2015-05-12| 1857.24
#2015-05-13| 1869.79
#2015-05-14| .
#2015-05-15| 1863.23
#2015-05-18| 1880.07
#2015-05-19| 1880.04
#2015-05-20| 1885.73
#2015-05-21| 1880.01
#2015-05-22| 1880.52
#2015-05-25| 1877.52
#2015-05-26| 1864.82
#2015-05-27| 1879.08
#2015-05-28| 1871.59
#2015-05-29| 1886.97
#2015-06-01| 1890.33
#2015-06-02| 1895.10
#2015-06-03| 1895.26
#2015-06-04| 1892.27
#2015-06-05| 1865.01
#2015-06-08| 1855.24
#2015-06-09| 1835.82
#2015-06-10| 1848.09
#2015-06-11| 1850.54
#2015-06-12| 1847.16
#2015-06-15| 1828.61
#2015-06-16| 1842.30
#2015-06-17| 1821.33
#2015-06-18| 1851.81
#2015-06-19| .
#2015-06-22| 1907.82
#2015-06-23| 1931.74
#2015-06-24| 1945.87
#2015-06-25| 1953.96
#2015-06-26| 1955.34
#2015-06-29| 1916.38
#2015-06-30| 1900.72
#2015-07-01| 1911.48
#2015-07-02| 1917.58
#2015-07-03| 1876.86
#2015-07-06| 1875.77
#2015-07-07| 1854.71
#2015-07-08| 1867.29
#2015-07-09| 1907.11
#2015-07-10| 1954.80
#2015-07-13| 1981.76
#2015-07-14| 2013.20
#2015-07-15| 1999.78
#2015-07-16| 1996.51
#2015-07-17| 2060.13
#2015-07-20| 2075.83
#2015-07-21| 2021.09
#2015-07-22| 2031.09
#2015-07-23| 2014.60
#2015-07-24| 2020.97
#2015-07-27| 1983.49
#2015-07-28| 1996.90
#2015-07-29| 2041.51
#2015-07-30| 2035.95
#2015-07-31| 2033.40
#2015-08-03| 2065.87
#2015-08-04| 2076.94
#2015-08-05| 2070.59
#2015-08-06| 2056.95
#2015-08-07| 2039.74
#2015-08-10| 2055.00
#2015-08-11| 2052.86
#2015-08-12| 1985.79
#2015-08-13| 2020.45
#2015-08-14| 2011.85
#2015-08-17| 2010.30
#2015-08-18| 2014.62
#2015-08-19| 1977.44
#2015-08-20| 1934.70
#2015-08-21| 1898.84
#2015-08-24| 1792.35
#2015-08-25| 1901.45
#2015-08-26| 1880.08
#2015-08-27| 1939.87
#2015-08-28| 1935.63
#2015-08-31| 1936.41
#2015-09-01| 1887.63
#2015-09-02| 1863.76
#2015-09-03| 1958.94
#2015-09-04| 1920.75
#2015-09-07| 1934.30
#2015-09-08| 1957.65
#2015-09-09| 1993.73
#2015-09-10| 1974.56
#2015-09-11| 1953.73
#2015-09-14| 1942.62
#2015-09-15| 1935.27
#2015-09-16| 1942.37
#2015-09-17| 1959.09
#2015-09-18| 1937.43
#2015-09-21| 1954.16
#2015-09-22| 1913.02
#2015-09-23| 1915.08
#2015-09-24| 1884.96
#2015-09-25| 1984.33
#2015-09-28| 1930.45
#2015-09-29| 1916.73
#2015-09-30| 1939.26
#2015-10-01| 1920.23
#2015-10-02| 1923.94
#2015-10-05| 2001.80
#2015-10-06| 2007.05
#2015-10-07| 2005.78
#2015-10-08| 1984.31
#2015-10-09| 1960.10
#2015-10-12| 1971.97
#2015-10-13| 1990.06
#2015-10-14| 1963.17
#2015-10-15| 1978.65
#2015-10-16| 2016.32
#2015-10-19| 2024.00
#2015-10-20| 2053.84
#2015-10-21| 2068.00
#2015-10-22| 2092.68
#2015-10-23| 2137.60
#2015-10-26| 2137.78
#2015-10-27| 2123.29
#2015-10-28| 2134.76
#2015-10-29| 2132.45
#2015-10-30| 2122.48
#2015-11-02| 2124.33
#2015-11-03| 2113.11
#2015-11-04| 2112.22
#2015-11-05| 2123.38
#2015-11-06| 2124.07
#2015-11-09| 2099.78
#2015-11-10| 2118.26
#2015-11-11| 2134.69
#2015-11-12| 2115.60
#2015-11-13| 2111.21
#2015-11-16| 2141.81
#2015-11-17| 2194.16
#2015-11-18| 2169.52
#2015-11-19| 2174.92
#2015-11-20| 2152.88
#2015-11-23| 2158.98
#2015-11-24| 2128.60
#2015-11-25| 2141.94
#2015-11-26| 2159.11
#2015-11-27| 2161.78
#2015-11-30| 2166.98
#2015-12-01| 2158.09
#2015-12-02| 2171.23
#2015-12-03| 2140.10
#2015-12-04| 2118.15
#2015-12-07| 2143.88
#2015-12-08| 2106.23
#2015-12-09| 2083.64
#2015-12-10| 2081.29
#2015-12-11| 2041.86
#2015-12-14| 2022.01
#2015-12-15| 2090.96
#2015-12-16| 2113.21
#2015-12-17| 2162.64
#2015-12-18| 2128.80
#2015-12-21| 2085.56
#2015-12-22| 2072.26
#2015-12-23| 2124.86
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 2132.47
#2015-12-29| 2161.44
#2015-12-30| 2136.85
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 2075.70
#2016-01-05| 2070.87
#2016-01-06| .
#2016-01-07| 2087.55
#2016-01-08| 2107.01
#2016-01-11| 2105.43
#2016-01-12| 2124.71
#2016-01-13| 2128.44
#2016-01-14| 2070.23
#2016-01-15| 2017.42
#2016-01-18| 2005.53
#2016-01-19| 2043.38
#2016-01-20| 1953.47
#2016-01-21| 1992.66
#2016-01-22| 2089.51
#2016-01-25| 2078.46
#2016-01-26| 2085.25
#2016-01-27| 2098.78
#2016-01-28| 2037.39
#2016-01-29| 2040.20
#2016-02-01| 2083.79
#2016-02-02| 2044.87
#2016-02-03| 2013.77
#2016-02-04| 2000.00
#2016-02-05| 1990.19
#2016-02-08| 1917.55
#2016-02-09| 1915.28
#2016-02-10| 1931.75
#2016-02-11| 1871.51
#2016-02-12| 1892.95
#2016-02-15| 1949.50
#2016-02-16| 1921.84
#2016-02-17| 1984.03
#2016-02-18| 2007.63
#2016-02-19| 1982.81
#2016-02-22| 2035.86
#2016-02-23| 2018.18
#2016-02-24| 1968.34
#2016-02-25| 2019.91
#2016-02-26| 2010.89
#2016-02-29| 2009.47
#2016-03-01| 2048.58
#2016-03-02| 2012.55
#2016-03-03| 1984.91
#2016-03-04| 1995.03
#2016-03-07| 1986.29
#2016-03-08| 1995.61
#2016-03-09| 2011.72
#2016-03-10| 2005.16
#2016-03-11| 2053.49
#2016-03-14| 2056.50
#2016-03-15| 2052.90
#2016-03-16| 2051.92
#2016-03-17| 2063.02
#2016-03-18| 2074.04
#2016-03-21| 2080.13
#2016-03-22| 2083.80
#2016-03-23| 2084.95
#2016-03-24| 2057.24
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 2083.71
#2016-03-30| 2115.91
#2016-03-31| 2105.59
#2016-04-01| 2082.90
#2016-04-04| 2073.90
#2016-04-05| 2039.84
#2016-04-06| 2065.53
#2016-04-07| 2039.73
#2016-04-08| 2081.16
#2016-04-11| 2096.17
#2016-04-12| 2122.00
#2016-04-13| 2095.98
#2016-04-14| 2099.24
#2016-04-15| 2136.73
#2016-04-18| 2147.42
#2016-04-19| 2197.98
#2016-04-20| 2201.95
#2016-04-21| 2179.44
#2016-04-22| 2121.90
#2016-04-25| 2111.84
#2016-04-26| 2118.77
#2016-04-27| 2113.19
#2016-04-28| 2100.41
#2016-04-29| 2074.38
#2016-05-02| 2068.08
#2016-05-03| 2066.68
#2016-05-04| 2033.98
#2016-05-05| 2033.98
#2016-05-06| 2005.93
#2016-05-09| 2039.62
#2016-05-10| 2037.73
#2016-05-11| 2051.34
#2016-05-12| 2050.15
#2016-05-13| 2058.20
#2016-05-16| 2062.26
#2016-05-17| 2074.37
#2016-05-18| 2070.71
#2016-05-19| 2047.44
#2016-05-20| 2082.50
#2016-05-23| 2055.73
#2016-05-24| 2074.52
#2016-05-25| 2103.50
#2016-05-26| 2133.16
#2016-05-27| 2134.91
#2016-05-30| 2133.32
#2016-05-31| 2158.13
#2016-06-01| 2153.83
#2016-06-02| 2156.08
#2016-06-03| 2165.96
#2016-06-06| 2168.75
#2016-06-07| 2190.41
#2016-06-08| 2174.96
#2016-06-09| 2149.34
#2016-06-10| 2121.74
#2016-06-13| 2093.57
#2016-06-14| 2057.75
#2016-06-15| 2071.10
#2016-06-16| 2047.77
#2016-06-17| 2056.63
#2016-06-20| 2124.42
#2016-06-21| 2103.97
#2016-06-22| 2105.19
#2016-06-23| 2118.59
#2016-06-24| .
#2016-06-27| 2005.49
#2016-06-28| 2072.90
#2016-06-29| 2152.97
#2016-06-30| 2165.34
#2016-07-01| 2184.29
#2016-07-04| 2168.51
#2016-07-05| 2156.41
#2016-07-06| 2114.70
#2016-07-07| 2121.59
#2016-07-08| 2159.71
#2016-07-11| 2186.52
#2016-07-12| 2195.69
#2016-07-13| 2207.24
#2016-07-14| 2217.51
#2016-07-15| 2168.11
#2016-07-18| 2164.04
#2016-07-19| 2155.05
#2016-07-20| 2135.13
#2016-07-21| 2109.08
#2016-07-22| 2122.94
#2016-07-25| 2114.25
#2016-07-26| 2098.95
#2016-07-27| 2068.00
#2016-07-28| 2056.07
#2016-07-29| 2057.51
#2016-08-01| 2046.14
#2016-08-02| 2022.01
#2016-08-03| 2016.67
#2016-08-04| 2028.41
#2016-08-05| 2032.11
#2016-08-08| 2027.77
#2016-08-09| 2056.91
#2016-08-10| 2040.06
#2016-08-11| 2070.92
#2016-08-12| 2059.33
#2016-08-15| 2052.85
#2016-08-16| 2024.56
#2016-08-17| 1995.10
#2016-08-18| 2004.22
#2016-08-19| 1995.13
#2016-08-22| 2048.20
#2016-08-23| 2049.39
#2016-08-24| 2038.25
#2016-08-25| 2051.29
#2016-08-26| 2062.81
#2016-08-29| 2049.54
#2016-08-30| 2030.23
#2016-08-31| 2007.41
#2016-09-01| 1989.13
#2016-09-02| 2021.57
#2016-09-05| 2018.82
#2016-09-06| 2052.88
#2016-09-07| 2050.16
#2016-09-08| 2063.75
#2016-09-09| 2028.37
#2016-09-12| 2016.06
#2016-09-13| 1992.72
#2016-09-14| 1989.17
#2016-09-15| 1995.02
#2016-09-16| 2007.03
#2016-09-19| 2014.02
#2016-09-20| 2015.64
#2016-09-21| 2026.75
#2016-09-22| 2063.19
#2016-09-23| 2063.72
#2016-09-26| 2050.91
#2016-09-27| 2049.82
#2016-09-28| 2050.46
#2016-09-29| 2049.29
#2016-09-30| 2064.17
#2016-10-03| 2054.79
#2016-10-04| 2049.67
#2016-10-05| 2025.45
#2016-10-06| 1998.88
#2016-10-07| 1972.03
#2016-10-10| 2005.82
#2016-10-11| 2013.16
#2016-10-12| 1988.79
#2016-10-13| 1993.47
#2016-10-14| 2004.59
#2016-10-17| 2016.59
#2016-10-18| 2038.72
#2016-10-19| 2006.32
#2016-10-20| 2021.58
#2016-10-21| 2032.86
#2016-10-24| 2016.12
#2016-10-25| 2026.08
#2016-10-26| 2000.68
#2016-10-27| 1990.07
#2016-10-28| 1973.97
#2016-10-31| 1938.01
#2016-11-01| 1902.47
#2016-11-02| 1902.03
#2016-11-03| 1900.97
#2016-11-04| 1877.34
#2016-11-07| 1885.48
#2016-11-08| 1891.23
#2016-11-09| 1916.53
#2016-11-10| 1851.00
#2016-11-11| 1859.34
#2016-11-14| 1805.14
#2016-11-15| 1828.75
#2016-11-16| 1826.86
#2016-11-17| 1852.16
#2016-11-18| 1848.03
#2016-11-21| 1853.09
#2016-11-22| 1871.91
#2016-11-23| 1872.40
#2016-11-24| 1871.94
#2016-11-25| 1890.34
#2016-11-28| 1888.48
#2016-11-29| 1885.52
#2016-11-30| 1871.76
#2016-12-01| 1851.09
#2016-12-02| 1850.37
#2016-12-05| 1832.80
#2016-12-06| .
#2016-12-07| 1889.64
#2016-12-08| 1894.65
#2016-12-09| 1915.07
#2016-12-12| 1929.78
#2016-12-13| 1955.02
#2016-12-14| 1971.89
#2016-12-15| 1922.60
#2016-12-16| 1923.13
#2016-12-19| 1957.41
#2016-12-20| 1944.74
#2016-12-21| 1938.88
#2016-12-22| 1926.23
#2016-12-23| 1957.62
#2016-12-26| .
#2016-12-27| 1960.81
#2016-12-28| 1949.09
#2016-12-29| 1963.00
#2016-12-30| 1970.80
#2017-01-02| 1992.68
#2017-01-03| 1963.68
#2017-01-04| 1985.09
#2017-01-05| 2006.49
#2017-01-06| .
#2017-01-09| 2015.79
#2017-01-10| 2016.02
#2017-01-11| 2019.24
#2017-01-12| 2013.68
#2017-01-13| 2028.32
#2017-01-16| 2026.53
#2017-01-17| 2013.01
#2017-01-18| 2017.62
#2017-01-19| 2014.05
#2017-01-20| 2032.14
#2017-01-23| 2013.39
#2017-01-24| 2015.40
#2017-01-25| 2031.00
#2017-01-26| 2040.44
#2017-01-27| 2010.41
#2017-01-30| 1996.67
#2017-01-31| 1996.80
#2017-02-01| 2000.42
#2017-02-02| 1992.93
#2017-02-03| 1982.81
#2017-02-06| 1968.34
#2017-02-07| 1975.99
#2017-02-08| 1985.55
#2017-02-09| 1992.68
#2017-02-10| 1995.06
#2017-02-13| 1985.08
#2017-02-14| 1992.98
#2017-02-15| 1990.48
#2017-02-16| 2012.56
#2017-02-17| 2014.52
#2017-02-20| 2039.99
#2017-02-21| 2049.73
#2017-02-22| 2046.75
#2017-02-23| 2049.62
#2017-02-24| 2038.69
#2017-02-27| 2032.70
#2017-02-28| 2039.32
#2017-03-01| 2036.42
#2017-03-02| 2055.18
#2017-03-03| 2058.35
#2017-03-06| 2063.25
#2017-03-07| 2072.52
#2017-03-08| 2065.98
#2017-03-09| 2086.50
#2017-03-10| 2096.94
#2017-03-13| 2092.82
#2017-03-14| 2088.77
#2017-03-15| 2082.95
#2017-03-16| 2101.40
#2017-03-17| 2122.63
#2017-03-20| 2122.32
#2017-03-21| 2116.26
#2017-03-22| 2113.48
#2017-03-23| 2123.18
#2017-03-24| 2098.23
#2017-03-27| 2101.24
#2017-03-28| 2114.85
#2017-03-29| 2112.75
#2017-03-30| 2116.28
#2017-03-31| 2119.36
#2017-04-03| 2123.84
#2017-04-04| 2114.57
#2017-04-05| 2097.74
#2017-04-06| 2106.11
#2017-04-07| 2089.08
#2017-04-10| 2092.84
#2017-04-11| 2088.45
#2017-04-12| 2117.09
#2017-04-13| 2111.10
#2017-04-14| .
#2017-04-17| .
#2017-04-18| 2110.06
#2017-04-19| 2115.96
#2017-04-20| 2118.41
#2017-04-21| 2110.54
#2017-04-24| 2127.58
#2017-04-25| 2112.98
#2017-04-26| 2123.42
#2017-04-27| 2126.21
#2017-04-28| 2093.71
#2017-05-01| .
#2017-05-02| 2128.75
#2017-05-03| 2140.19
#2017-05-04| 2171.21
#2017-05-05| 2190.89
#2017-05-08| 2197.94
#2017-05-09| 2218.42
#2017-05-10| 2219.05
#2017-05-11| 2223.81
#2017-05-12| 2245.51
#2017-05-15| 2245.75
#2017-05-16| 2262.08
#2017-05-17| 2250.11
#2017-05-18| 2233.60
#2017-05-19| 2251.30
#2017-05-22| 2297.19
#2017-05-23| 2307.69
#2017-05-24| 2334.94
#2017-05-25| .
#2017-05-26| 2348.63
#2017-05-29| 2341.68
#2017-05-30| 2335.50
#2017-05-31| 2316.82
#2017-06-01| 2357.01
#2017-06-02| 2363.86
#2017-06-05| 2354.98
#2017-06-06| 2354.51
#2017-06-07| 2356.51
#2017-06-08| 2341.29
#2017-06-09| 2349.92
#2017-06-12| 2340.12
#2017-06-13| 2356.44
#2017-06-14| 2374.05
#2017-06-15| 2345.44
#2017-06-16| 2380.48
#2017-06-19| 2397.27
#2017-06-20| 2383.05
#2017-06-21| 2364.98
#2017-06-22| 2352.73
#2017-06-23| .
#2017-06-26| 2348.24
#2017-06-27| 2316.10
#2017-06-28| 2311.04
#2017-06-29| 2308.54
#2017-06-30| 2322.22
#2017-07-03| 2321.59
#2017-07-04| 2316.58
#2017-07-05| 2311.97
#2017-07-06| 2300.07
#2017-07-07| 2317.12
#2017-07-10| 2328.26
#2017-07-11| 2306.70
#2017-07-12| 2329.59
#2017-07-13| 2353.56
#2017-07-14| 2342.90
#2017-07-17| 2387.21
#2017-07-18| 2395.91
#2017-07-19| 2411.72
#2017-07-20| 2405.49
#2017-07-21| 2380.44
#2017-07-24| 2380.96
#2017-07-25| 2361.67
#2017-07-26| 2387.72
#2017-07-27| 2413.73
#2017-07-28| 2397.57
#2017-07-31| 2392.28
#2017-08-01| 2406.69
#2017-08-02| 2407.23
#2017-08-03| 2425.73
#2017-08-04| 2430.86
#2017-08-07| 2442.68
#2017-08-08| 2452.52
#2017-08-09| 2444.69
#2017-08-10| 2428.55
#2017-08-11| 2410.45
#2017-08-14| 2448.02
#2017-08-15| 2447.10
#2017-08-16| 2456.35
#2017-08-17| 2444.92
#2017-08-18| 2438.89
#2017-08-21| 2438.18
#2017-08-22| 2448.47
#2017-08-23| 2441.33
#2017-08-24| 2441.83
#2017-08-25| 2428.23
#2017-08-28| 2425.79
#2017-08-29| 2417.29
#2017-08-30| 2445.84
#2017-08-31| 2479.08
#2017-09-01| 2467.63
#2017-09-04| 2454.23
#2017-09-05| 2437.99
#2017-09-06| 2436.12
#2017-09-07| 2441.32
#2017-09-08| 2448.74
#2017-09-11| 2472.83
#2017-09-12| 2458.68
#2017-09-13| 2473.46
#2017-09-14| 2470.51
#2017-09-15| 2454.17
#2017-09-18| 2459.70
#2017-09-19| 2474.29
#2017-09-20| 2458.37
#2017-09-21| 2437.32
#2017-09-22| 2425.92
#2017-09-25| 2424.45
#2017-09-26| 2443.64
#2017-09-27| 2442.44
#2017-09-28| 2449.52
#2017-09-29| 2453.38
#2017-10-02| 2463.10
#2017-10-03| 2467.62
#2017-10-04| 2463.82
#2017-10-05| 2476.58
#2017-10-06| 2449.87
#2017-10-09| 2453.69
#2017-10-10| 2458.94
#2017-10-11| 2455.09
#2017-10-12| 2461.87
#2017-10-13| 2484.07
#2017-10-16| 2489.54
#2017-10-17| 2491.84
#2017-10-18| 2390.17
#2017-10-19| 2388.08
#2017-10-20| 2403.38
#2017-10-23| 2411.39
#2017-10-24| 2415.05
#2017-10-25| 2392.01
#2017-10-26| 2395.41
#2017-10-27| 2402.59
#2017-10-30| 2402.58
#2017-10-31| 2384.83
#2017-11-01| 2392.28
#2017-11-02| 2393.33
#2017-11-03| 2386.69
#2017-11-06| 2390.76
#2017-11-07| 2375.24
#2017-11-08| 2378.30
#2017-11-09| 2353.92
#2017-11-10| 2342.12
#2017-11-13| 2340.73
#2017-11-14| 2329.79
#2017-11-15| 2326.99
#2017-11-16| 2353.48
#2017-11-17| 2338.79
#2017-11-20| 2345.74
#2017-11-21| 2318.26
#2017-11-22| 2319.42
#2017-11-23| 2315.77
#2017-11-24| 2314.51
#2017-11-27| 2295.09
#2017-11-28| 2299.72
#2017-11-29| 2325.74
#2017-11-30| 2342.29
#2017-12-01| 2338.51
#2017-12-04| 2350.10
#2017-12-05| 2343.61
#2017-12-06| .
#2017-12-07| 2365.12
#2017-12-08| 2365.41
#2017-12-11| 2296.90
#2017-12-12| 2308.24
#2017-12-13| 2281.87
#2017-12-14| 2272.82
#2017-12-15| 2284.42
#2017-12-18| 2290.39
#2017-12-19| 2306.24
#2017-12-20| 2284.50
#2017-12-21| 2298.40
#2017-12-22| 2307.38
#2017-12-25| .
#2017-12-26| .
#2017-12-27| 2317.22
#2017-12-28| 2305.68
#2017-12-29| 2308.12
#2018-01-01| .
#2018-01-02| 2316.93
#2018-01-03| 2313.51
#2018-01-04| 2318.72
#2018-01-05| 2337.66
#2018-01-08| 2345.16
#2018-01-09| 2361.18
#2018-01-10| 2321.62
#2018-01-11| 2310.16
#2018-01-12| 2298.53
#2018-01-15| 2272.52
#2018-01-16| 2279.37
#2018-01-17| 2263.75
#2018-01-18| 2267.71
#2018-01-19| 2264.92
#2018-01-22| 2291.20
#2018-01-23| 2326.85
#2018-01-24| 2302.45
#2018-01-25| 2277.78
#2018-01-26| 2328.70
#2018-01-29| 2318.52
#2018-01-30| 2295.44
#2018-01-31| 2388.79
#2018-02-01| 2473.01
#2018-02-02| 2517.49
#2018-02-05| 2492.03
#2018-02-06| 2412.64
#2018-02-07| 2469.03
#2018-02-08| 2422.38
#2018-02-09| 2407.81
#2018-02-12| 2461.59
#2018-02-13| 2454.89
#2018-02-14| 2446.86
#2018-02-15| 2455.15
#2018-02-16| 2492.87
#2018-02-19| 2476.17
#2018-02-20| 2479.67
#2018-02-21| 2491.02
#2018-02-22| 2493.90
#2018-02-23| 2523.12
#2018-02-26| 2532.28
#2018-02-27| 2506.63
#2018-02-28| 2494.25
#2018-03-01| 2483.99
#2018-03-02| 2457.18
#2018-03-05| 2485.49
#2018-03-06| 2499.64
#2018-03-07| 2533.64
#2018-03-08| 2578.70
#2018-03-09| 2592.93
#2018-03-12| 2583.24
#2018-03-13| 2567.72
#2018-03-14| 2561.78
#2018-03-15| 2561.40
#2018-03-16| 2562.38
#2018-03-19| 2545.71
#2018-03-20| 2536.30
#2018-03-21| 2529.70
#2018-03-22| 2501.26
#2018-03-23| 2536.64
#2018-03-26| 2527.34
#2018-03-27| 2553.99
#2018-03-28| 2591.96
#2018-03-29| 2602.29
#2018-03-30| .
#2018-04-02| .
#2018-04-03| 2582.82
#2018-04-04| 2616.75
#2018-04-05| 2670.71
#2018-04-06| 2660.90
#2018-04-09| 2655.26
#2018-04-10| 2663.41
#2018-04-11| 2666.15
#2018-04-12| 2674.97
#2018-04-13| 2676.60
#2018-04-16| 2662.99
#2018-04-17| 2676.33
#2018-04-18| 2655.62
#2018-04-19| 2617.72
#2018-04-20| 2653.70
#2018-04-23| 2688.57
#2018-04-24| 2679.64
#2018-04-25| 2699.83
#2018-04-26| 2754.64
#2018-04-27| 2771.18
#2018-04-30| 2774.29
#2018-05-01| .
#2018-05-02| 2770.30
#2018-05-03| 2743.92
#2018-05-04| 2744.58
#2018-05-07| 2761.82
#2018-05-08| 2814.65
#2018-05-09| 2768.70
#2018-05-10| .
#2018-05-11| 2807.98
#2018-05-14| 2804.40
#2018-05-15| 2787.64
#2018-05-16| 2792.86
#2018-05-17| 2840.56
#2018-05-18| 2830.40
#2018-05-21| 2841.45
#2018-05-22| 2875.21
#2018-05-23| 2841.53
#2018-05-24| 2840.21
#2018-05-25| 2832.59
#2018-05-28| 2832.14
#2018-05-29| 2810.32
#2018-05-30| 2833.87
#2018-05-31| 2863.25
#2018-06-01| 2884.42
#2018-06-04| 2900.09
#2018-06-05| 2908.55
#2018-06-06| 2888.22
#2018-06-07| 2905.46
#2018-06-08| 2903.42
#2018-06-11| 2922.83
#2018-06-12| 2924.37
#2018-06-13| 2926.21
#2018-06-14| 2941.20
#2018-06-15| 2924.45
#2018-06-18| 2894.42
#2018-06-19| 2917.18
#2018-06-20| 2930.56
#2018-06-21| 2918.64
#2018-06-22| .
#2018-06-25| 2923.88
#2018-06-26| 2935.08
#2018-06-27| 2943.02
#2018-06-28| 2905.35
#2018-06-29| 2934.68
#2018-07-02| 2935.35
#2018-07-03| 2979.11
#2018-07-04| 3026.54
#2018-07-05| 3056.23
#2018-07-06| 3071.21
#2018-07-09| 3069.06
#2018-07-10| 3084.61
#2018-07-11| 3072.07
#2018-07-12| 3079.38
#2018-07-13| 2826.57
#2018-07-16| 2700.87
#2018-07-17| 2698.37
#2018-07-18| 2687.82
#2018-07-19| 2621.93
#2018-07-20| 2674.52
#2018-07-23| 2698.44
#2018-07-24| 2698.93
#2018-07-25| 2711.39
#2018-07-26| 2732.71
#2018-07-27| 2750.03
#2018-07-30| 2749.49
#2018-07-31| 2701.98
#2018-08-01| 2723.68
#2018-08-02| 2718.69
#2018-08-03| 2686.26
#2018-08-06| 2697.92
#2018-08-07| 2678.85
#2018-08-08| 2689.44
#2018-08-09| 2696.08
#2018-08-10| 2662.05
#2018-08-13| 2644.71
#2018-08-14| 2670.04
#2018-08-15| 2662.94
#2018-08-16| 2721.85
#2018-08-17| 2706.02
#2018-08-20| 2722.06
#2018-08-21| 2718.48
#2018-08-22| 2746.32
#2018-08-23| 2765.30
#2018-08-24| 2753.58
#2018-08-27| 2761.45
#2018-08-28| 2762.92
#2018-08-29| 2737.59
#2018-08-30| 2723.30
#2018-08-31| 2715.03
#2018-09-03| 2753.37
#2018-09-04| 2721.36
#2018-09-05| 2689.06
#2018-09-06| 2687.53
#2018-09-07| 2729.69
#2018-09-10| 2730.19
#2018-09-11| 2704.15
#2018-09-12| 2698.87
#2018-09-13| 2682.04
#2018-09-14| 2702.78
#2018-09-17| 2758.40
#2018-09-18| 2784.17
#2018-09-19| 2760.37
#2018-09-20| 2758.89
#2018-09-21| 2775.58
#2018-09-24| 2759.13
#2018-09-25| 2722.00
#2018-09-26| 2717.92
#2018-09-27| 2758.94
#2018-09-28| 2744.85
#2018-10-01| 2718.94
#2018-10-02| 2684.02
#2018-10-03| 2665.78
#2018-10-04| 2641.27
#2018-10-05| 2642.02
#2018-10-08| 2644.20
#2018-10-09| 2655.92
#2018-10-10| 2715.35
#2018-10-11| 2691.96
#2018-10-12| 2712.51
#2018-10-15| 2740.32
#2018-10-16| 2802.66
#2018-10-17| 2803.27
#2018-10-18| 2640.35
#2018-10-19| 2658.35
#2018-10-22| 2643.65
#2018-10-23| 2564.61
#2018-10-24| 2618.56
#2018-10-25| 2623.79
#2018-10-26| 2605.94
#2018-10-29| 2579.84
#2018-10-30| 2567.79
#2018-10-31| 2619.18
#2018-11-01| 2647.49
#2018-11-02| 2667.13
#2018-11-05| 2791.72
#2018-11-06| 2739.90
#2018-11-07| 2776.31
#2018-11-08| 2782.11
#2018-11-09| 2753.54
#2018-11-12| 2778.16
#2018-11-13| 2774.97
#2018-11-14| 2753.02
#2018-11-15| 2740.34
#2018-11-16| 2783.62
#2018-11-19| 2753.23
#2018-11-20| 2724.18
#2018-11-21| 2763.83
#2018-11-22| 2717.14
#2018-11-23| 2709.28
#2018-11-26| 2700.82
#2018-11-27| 2633.94
#2018-11-28| 2576.64
#2018-11-29| 2575.52
#2018-11-30| 2601.05
#2018-12-03| 2644.10
#2018-12-04| 2622.63
#2018-12-05| 2688.82
#2018-12-06| .
#2018-12-07| 2657.69
#2018-12-10| 2625.66
#2018-12-11| 2681.53
#2018-12-12| 2685.72
#2018-12-13| 2671.02
#2018-12-14| 2692.92
#2018-12-17| 2741.18
#2018-12-18| 2724.84
#2018-12-19| 2752.71
#2018-12-20| 2665.56
#2018-12-21| 2692.19
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27| 2633.10
#2018-12-28| 2661.54
#2018-12-31| .
#2019-01-01| .
#2019-01-02| 2734.50
#2019-01-03| 2777.72
#2019-01-04| 2797.13
#2019-01-07| 2794.58
#2019-01-08| 2817.53
#2019-01-09| 2784.52
#2019-01-10| 2793.95
#2019-01-11| 2797.76
#2019-01-14| 2795.91
#2019-01-15| 2787.24
#2019-01-16| 2786.08
#2019-01-17| 2820.88
#2019-01-18| 2823.39
#2019-01-21| 2884.87
#2019-01-22| 2884.17
#2019-01-23| 2882.23
#2019-01-24| 2868.20
#2019-01-25| 2837.63
#2019-01-28| 2833.62
#2019-01-29| 2857.51
#2019-01-30| 2807.83
#2019-01-31| 2710.77
#2019-02-01| 2645.08
#2019-02-04| 2621.85
#2019-02-05| 2690.76
#2019-02-06| 2714.64
#2019-02-07| 2689.41
#2019-02-08| 2685.87
#2019-02-11| 2704.43
#2019-02-12| 2671.04
#2019-02-13| 2683.36
#2019-02-14| 2666.04
#2019-02-15| 2629.20
#2019-02-18| 2655.59
#2019-02-19| 2648.22
#2019-02-20| 2660.09
#2019-02-21| 2681.64
#2019-02-22| 2671.44
#2019-02-25| 2698.01
#2019-02-26| 2703.46
#2019-02-27| 2731.87
#2019-02-28| 2704.48
#2019-03-01| 2747.36
#2019-03-04| 2773.17
#2019-03-05| 2760.82
#2019-03-06| 2767.71
#2019-03-07| 2801.22
#2019-03-08| 2837.06
#2019-03-11| 2838.18
#2019-03-12| 2833.58
#2019-03-13| 2825.99
#2019-03-14| 2898.32
#2019-03-15| 2903.68
#2019-03-18| 2944.15
#2019-03-19| 2953.91
#2019-03-20| 2950.39
#2019-03-21| 2973.86
#2019-03-22| 2951.28
#2019-03-25| 2935.25
#2019-03-26| 2928.72
#2019-03-27| 2929.66
#2019-03-28| 2922.79
#2019-03-29| 2947.29
#2019-04-01| 2993.76
#2019-04-02| 3025.10
#2019-04-03| 3044.36
#2019-04-04| 3001.44
#2019-04-05| 3002.74
#2019-04-08| 2987.03
#2019-04-09| 3066.96
#2019-04-10| 3093.47
#2019-04-11| 3067.94
#2019-04-12| 3052.17
#2019-04-15| 3039.28
#2019-04-16| 3003.18
#2019-04-17| 3024.70
#2019-04-18| 3005.55
#2019-04-19| .
#2019-04-22| .
#2019-04-23| 3015.89
#2019-04-24| 2995.17
#2019-04-25| 2993.36
#2019-04-26| 2993.22
#2019-04-29| 3012.40
#2019-04-30| 3012.00
#2019-05-01| .
#2019-05-02| 2985.98
#2019-05-03| 3007.93
#2019-05-06| 2994.63
#2019-05-07| 3002.45
#2019-05-08| 3011.17
#2019-05-09| 2997.07
#2019-05-10| 3025.77
#2019-05-13| 3008.09
#2019-05-14| 3036.08
#2019-05-15| 3045.51
#2019-05-16| 3074.16
#2019-05-17| 3087.13
#2019-05-20| 3109.56
#2019-05-21| 3102.31
#2019-05-22| 3105.22
#2019-05-23| 3076.66
#2019-05-24| 3097.74
#2019-05-27| 3127.03
#2019-05-28| 3115.35
#2019-05-29| 3084.97
#2019-05-30| .
#2019-05-31| 3098.80
#2019-06-03| 3112.63
#2019-06-04| 3097.65
#2019-06-05| 3117.66
#2019-06-06| 3144.61
#2019-06-07| 3191.48
#2019-06-10| 3185.43
#2019-06-11| 3187.98
#2019-06-12| 3218.01
#2019-06-13| 3206.43
#2019-06-14| 3221.59
#2019-06-17| 3215.65
#2019-06-18| 3261.03
#2019-06-19| 3242.86
#2019-06-20| 3241.60
#2019-06-21| .
#2019-06-24| 3254.42
#2019-06-25| 3263.37
#2019-06-26| 3276.85
#2019-06-27| 3251.94
#2019-06-28| 3262.25
#2019-07-01| 3262.10
#2019-07-02| 3271.89
#2019-07-03| 3291.43
#2019-07-04| 3315.52
#2019-07-05| 3297.71
#2019-07-08| 3295.56
#2019-07-09| 3296.49
#2019-07-10| 3272.39
#2019-07-11| 3263.99
#2019-07-12| 3192.04
#2019-07-15| 3197.75
#2019-07-16| 3175.45
#2019-07-17| 3188.42
#2019-07-18| 3201.14
#2019-07-19| 3209.37
#2019-07-22| 3199.66
#2019-07-23| 3196.85
#2019-07-24| 3199.27
#2019-07-25| 3190.85
#2019-07-26| 3216.29
#2019-07-29| 3254.45
#2019-07-30| 3234.80
#2019-07-31| 3248.61
#2019-08-01| 3263.42
#2019-08-02| 3257.31
#2019-08-05| 3264.24
#2019-08-06| 3299.84
#2019-08-07| 3278.19
#2019-08-08| 3280.15
#2019-08-09| 3285.39
#2019-08-12| 3272.22
#2019-08-13| 3276.85
#2019-08-14| 3284.97
#2019-08-15| 3304.92
#2019-08-16| 3357.44
#2019-08-19| 3385.43
#2019-08-20| 3370.45
#2019-08-21| 3371.06
#2019-08-22| 3337.68
#2019-08-23| 3338.83
#2019-08-26| 3354.48
#2019-08-27| 3379.23
#2019-08-28| 3360.17
#2019-08-29| 3400.80
#2019-08-30| 3407.39
#2019-09-02| 3416.02
#2019-09-03| 3410.79
#2019-09-04| 3434.30
#2019-09-05| 3406.15
#2019-09-06| 3433.73
#2019-09-09| 3414.77
#2019-09-10| 3361.35
#2019-09-11| 3356.60
#2019-09-12| 3429.05
#2019-09-13| 3394.23
#2019-09-16| 3427.41
#2019-09-17| 3434.50
#2019-09-18| 3436.66
#2019-09-19| 3450.10
#2019-09-20| 3479.31
#2019-09-23| 3456.49
#2019-09-24| 3478.39
#2019-09-25| 3458.75
#2019-09-26| 3480.14
#2019-09-27| 3490.96
#2019-09-30| 3491.12
#2019-10-01| 3472.64
#2019-10-02| 3429.56
#2019-10-03| 3434.71
#2019-10-04| 3483.05
#2019-10-07| 3515.70
#2019-10-08| 3503.45
#2019-10-09| 3489.50
#2019-10-10| 3489.18
#2019-10-11| 3505.62
#2019-10-14| 3485.43
#2019-10-15| 3479.31
#2019-10-16| 3423.78
#2019-10-17| 3600.85
#2019-10-18| 3575.08
#2019-10-21| 3549.00
#2019-10-22| 3619.36
#2019-10-23| 3620.75
#2019-10-24| 3589.59
#2019-10-25| 3586.70
#2019-10-28| 3587.02
#2019-10-29| 3537.66
#2019-10-30| 3583.02
#2019-10-31| 3592.07
#2019-11-01| 3568.74
#2019-11-04| 3558.91
#2019-11-05| 3585.71
#2019-11-06| 3572.73
#2019-11-07| 3552.74
#2019-11-08| 3579.74
#2019-11-11| 3570.36
#2019-11-12| 3609.58
#2019-11-13| 3612.66
#2019-11-14| 3556.55
#2019-11-15| 3578.00
#2019-11-18| 3623.66
#2019-11-19| 3585.38
#2019-11-20| 3609.06
#2019-11-21| 3621.40
#2019-11-22| 3538.88
#2019-11-25| 3562.84
#2019-11-26| 3617.45
#2019-11-27| 3604.24
#2019-11-28| 3581.15
#2019-11-29| 3560.68
#2019-12-02| 3477.91
#2019-12-03| 3513.76
#2019-12-04| 3536.38
#2019-12-05| 3527.55
#2019-12-06| .
#2019-12-09| 3589.45
#2019-12-10| 3565.62
#2019-12-11| 3522.88
#2019-12-12| 3498.70
#2019-12-13| 3508.41
#2019-12-16| 3550.86
#2019-12-17| 3572.75
#2019-12-18| 3571.32
#2019-12-19| 3603.67
#2019-12-20| 3607.85
#2019-12-23| 3611.31
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27| 3631.16
#2019-12-30| 3600.47
#2019-12-31| .
#2020-01-01| .
#2020-01-02| 3605.61
#2020-01-03| 3637.35
#2020-01-06| .
#2020-01-07| 3626.16
#2020-01-08| 3602.87
#2020-01-09| 3631.20
#2020-01-10| 3632.19
#2020-01-13| 3629.73
#2020-01-14| 3633.63
#2020-01-15| 3651.87
#2020-01-16| 3671.81
#2020-01-17| 3717.08
#2020-01-20| 3776.72
#2020-01-21| 3777.87
#2020-01-22| 3813.42
#2020-01-23| 3819.27
#2020-01-24| 3864.31
#2020-01-27| 3805.38
#2020-01-28| 3820.73
#2020-01-29| 3910.13
#2020-01-30| 3947.81
#2020-01-31| 3930.99
#2020-02-03| 3937.11
#2020-02-04| 3929.05
#2020-02-05| 3973.13
#2020-02-06| 4000.93
#2020-02-07| 4008.36
#2020-02-10| 4009.21
#2020-02-11| 4047.89
#2020-02-12| 4028.85
#2020-02-13| 4049.31
#2020-02-14| 4080.88
#2020-02-17| 4079.59
#2020-02-18| 4104.71
#2020-02-19| 4147.82
#2020-02-20| 4169.26
#2020-02-21| 4179.16
#2020-02-24| 4102.50
#2020-02-25| 4010.89
#2020-02-26| 4010.13
#2020-02-27| 3903.97
#2020-02-28| 3743.47
#2020-03-02| 3828.52
#2020-03-03| 3926.79
#2020-03-04| 3969.18
#2020-03-05| 3976.80
#2020-03-06| 3817.10
#2020-03-09| 3652.13
#2020-03-10| 3518.95
#2020-03-11| 3472.82
#2020-03-12| 3162.72
#2020-03-13| 3122.57
#2020-03-16| 3041.35
#2020-03-17| 3522.98
#2020-03-18| 3678.20
#2020-03-19| 3817.91
#2020-03-20| 3733.26
#2020-03-23| 3691.84
#2020-03-24| 3664.52
#2020-03-25| 3759.98
#2020-03-26| 3796.36
#2020-03-27| 3825.62
#2020-03-30| 3906.78
#2020-03-31| 4003.88
#2020-04-01| 4003.05
#2020-04-02| 4157.82
#2020-04-03| 3971.09
#2020-04-06| 3881.20
#2020-04-07| 3870.59
#2020-04-08| 3915.50
#2020-04-09| 3946.63
#2020-04-10| .
#2020-04-13| .
#2020-04-14| 4097.41
#2020-04-15| 4008.66
#2020-04-16| 3961.62
#2020-04-17| 3991.50
#2020-04-20| 3950.57
#2020-04-21| 3843.40
#2020-04-22| 4048.85
#2020-04-23| 4083.29
#2020-04-24| 4090.30
#2020-04-27| 4023.67
#2020-04-28| 4088.92
#2020-04-29| 4041.48
#2020-04-30| 4060.17
#2020-05-01| .
#2020-05-04| 3989.40
#2020-05-05| 4032.85
#2020-05-06| 3953.77
#2020-05-07| 3922.86
#2020-05-08| 3993.69
#2020-05-11| 4023.43
#2020-05-12| 4088.08
#2020-05-13| 4087.24
#2020-05-14| 3978.31
#2020-05-15| 3950.31
#2020-05-18| 4017.68
#2020-05-19| 3901.95
#2020-05-20| 3962.66
#2020-05-21| .
#2020-05-22| 3948.47
#2020-05-25| 3935.71
#2020-05-26| 3967.69
#2020-05-27| 3964.25
#2020-05-28| 3984.26
#2020-05-29| 4110.26
#2020-06-01| 4113.84
#2020-06-02| 3996.31
#2020-06-03| 4003.99
#2020-06-04| 4057.78
#2020-06-05| 3988.57
#2020-06-08| 3960.52
#2020-06-09| 3951.98
#2020-06-10| 3934.01
#2020-06-11| 3870.61
#2020-06-12| 3877.64
#2020-06-15| 3859.33
#2020-06-16| 3957.28
#2020-06-17| 3900.22
#2020-06-18| 3885.09
#2020-06-19| .
#2020-06-22| 3919.18
#2020-06-23| 3927.49
#2020-06-24| 3913.31
#2020-06-25| 3966.09
#2020-06-26| 3969.48
#2020-06-29| 3982.55
#2020-06-30| 3989.89
#2020-07-01| 4037.93
#2020-07-02| 4019.44
#2020-07-03| 3996.65
#2020-07-06| 4016.37
#2020-07-07| 4015.19
#2020-07-08| 4107.61
#2020-07-09| 4099.08
#2020-07-10| 4064.03
#2020-07-13| 4153.50
#2020-07-14| 4175.98
#2020-07-15| 4149.46
#2020-07-16| 4069.66
#2020-07-17| 4170.70
#2020-07-20| 4218.12
#2020-07-21| 4189.02
#2020-07-22| 4180.95
#2020-07-23| 4152.76
#2020-07-24| 4067.21
#2020-07-27| 4025.37
#2020-07-28| 3995.80
#2020-07-29| 4002.99
#2020-07-30| 3935.33
#2020-07-31| 4262.65
#2020-08-03| 4441.69
#2020-08-04| 4476.80
#2020-08-05| 4404.78
#2020-08-06| 4350.50
#2020-08-07| 4371.34
#2020-08-10| 4354.40
#2020-08-11| 4382.62
#2020-08-12| 4439.37
#2020-08-13| 4429.75
#2020-08-14| 4386.56
#2020-08-17| 4416.30
#2020-08-18| 4402.62
#2020-08-19| 4402.56
#2020-08-20| 4389.94
#2020-08-21| 4371.05
#2020-08-24| 4412.23
#2020-08-25| 4395.58
#2020-08-26| 4407.44
#2020-08-27| 4400.03
#2020-08-28| 4333.12
#2020-08-31| 4250.34
#2020-09-01| 4200.05
#2020-09-02| 4216.76
#2020-09-03| 4058.36
#2020-09-04| 4008.58
#2020-09-07| 3944.29
#2020-09-08| 3896.76
#2020-09-09| 3920.47
#2020-09-10| 3850.86
#2020-09-11| 3851.99
#2020-09-14| 3815.02
#2020-09-15| 3864.67
#2020-09-16| 3868.99
#2020-09-17| 3868.58
#2020-09-18| 3847.26
#2020-09-21| 3722.60
#2020-09-22| 3763.31
#2020-09-23| 3791.90
#2020-09-24| 3705.83
#2020-09-25| 3670.50
#2020-09-28| 3728.86
#2020-09-29| 3762.81
#2020-09-30| 3746.58
#2020-10-01| 3667.32
#2020-10-02| 3648.93
#2020-10-05| 3710.43
#2020-10-06| 3760.94
#2020-10-07| 3683.81
#2020-10-08| 3715.23
#2020-10-09| 3803.35
#2020-10-12| 3814.30
#2020-10-13| 3837.83
#2020-10-14| 3851.23
#2020-10-15| 3796.39
#2020-10-16| 3726.91
#2020-10-19| 3821.50
#2020-10-20| 3821.67
#2020-10-21| 3800.95
#2020-10-22| 3785.68
#2020-10-23| 3816.22
#2020-10-26| 3774.16
#2020-10-27| 3759.34
#2020-10-28| 3659.19
#2020-10-29| 3172.03
#2020-10-30| 3230.25
#2020-11-02| 3190.83
#2020-11-03| 3238.16
#2020-11-04| 3295.40
#2020-11-05| 3361.44
#2020-11-06| 3295.24
#2020-11-09| 3440.56
#2020-11-10| 3463.50
#2020-11-11| 3484.12
#2020-11-12| 3518.36
#2020-11-13| 3523.71
#2020-11-16| 3570.98
#2020-11-17| 3592.41
#2020-11-18| 3626.38
#2020-11-19| 3569.21
#2020-11-20| 3621.02
#2020-11-23| 3624.11
#2020-11-24| 3671.50
#2020-11-25| 3695.98
#2020-11-26| 3672.27
#2020-11-27| 3700.31
#2020-11-30| 3635.59
#2020-12-01| 3624.16
#2020-12-02| 3599.63
#2020-12-03| 3588.37
#2020-12-04| 3573.55
#2020-12-07| 3597.51
#2020-12-08| 3696.14
#2020-12-09| 3717.70
#2020-12-10| 3697.05
#2020-12-11| 3583.83
#2020-12-14| 3571.72
#2020-12-15| 3600.15
#2020-12-16| 3565.73
#2020-12-17| 3575.40
#2020-12-18| 3568.44
#2020-12-21| 3450.95
#2020-12-22| 3472.26
#2020-12-23| 3496.86
#2020-12-24| 3496.86
#2020-12-25| 3496.86
#2020-12-28| 3489.75
#2020-12-29| 3530.94
#2020-12-30| 3481.91
#2020-12-31| 3481.91
#2021-01-01| 3481.91
#2021-01-04| 3507.58
#2021-01-05| 3536.33
#2021-01-06| 3536.33
#2021-01-07| 3556.38
#2021-01-08| 3522.72
#2021-01-11| 3504.51
#2021-01-12| 3593.91
#2021-01-13| 3563.70
#2021-01-14| 3673.17
#2021-01-15| 3667.87
#2021-01-18| 3624.56
#2021-01-19| 3632.13
#2021-01-20| 3740.74
#2021-01-21| 3738.83
#2021-01-22| 3720.27
#2021-01-25| 4064.15
#2021-01-26| 4087.29
#2021-01-27| 4512.52
#2021-01-28| 4095.37
#2021-01-29| 4192.09
#2021-02-01| 4188.85
#2021-02-02| 4028.31
#2021-02-03| 4065.22
#2021-02-04| 4001.50
#2021-02-05| 3892.60
#2021-02-08| 3855.82
#2021-02-09| 3827.24
#2021-02-10| 3808.61
#2021-02-11| 3788.05
#2021-02-12| 3835.25
#2021-02-15| 3871.15
#2021-02-16| 3815.55
#2021-02-17| 3803.67
#2021-02-18| 3805.33
#2021-02-19| 3792.44
#2021-02-22| 3749.53
#2021-02-23| 3705.53
#2021-02-24| 3705.73
#2021-02-25| 3820.67
#2021-02-26| 3691.68
#2021-03-01| 3746.95
#2021-03-02| 3777.72
#2021-03-03| 3737.71
#2021-03-04| 3690.96
#2021-03-05| 3648.23
#2021-03-08| 3738.86
#2021-03-09| 3787.71
#2021-03-10| 3800.67
#2021-03-11| 3848.39
#2021-03-12| 3864.88
#2021-03-15| 3958.73
#2021-03-16| 3976.55
#2021-03-17| 3949.33
#2021-03-18| 3787.59
#2021-03-19| 3829.77
#2021-03-22| 3878.09
#2021-03-23| 3864.27
#2021-03-24| 3835.97
#2021-03-25| 3832.11
#2021-03-26| 3883.59
#2021-03-29| 3889.29
#2021-03-30| 3841.20
#2021-03-31| 3823.26
#2021-04-01| 3885.55
#2021-04-02| .
#2021-04-05| .
#2021-04-06| 3854.38
#2021-04-07| 3860.33
#2021-04-08| 3858.49
#2021-04-09| 3890.03
#2021-04-12| 3867.70
#2021-04-13| 3877.38
#2021-04-14| 3867.91
#2021-04-15| 3872.61
#2021-04-16| 3888.76
#2021-04-19| 3899.89
#2021-04-20| 3853.85
#2021-04-21| 3874.95
#2021-04-22| 3895.02
#2021-04-23| 3853.90
#2021-04-26| 3863.84
#2021-04-27| 3833.46
#2021-04-28| 3881.64
#2021-04-29| 4111.64
#2021-04-30| 4179.73
#2021-05-03| 4291.05
#2021-05-04| 4168.75
#2021-05-05| 4256.33
#2021-05-06| 4279.45
#2021-05-07| 4443.54
#2021-05-10| 4384.12
#2021-05-11| 4292.03
#2021-05-12| 4251.62
#2021-05-13| .
#2021-05-14| 4287.11
#2021-05-17| 4331.45
#2021-05-18| 4378.22
#2021-05-19| 4348.64
#2021-05-20| 4412.32
#2021-05-21| 4434.50
#2021-05-24| 4400.09
#2021-05-25| 4362.31
#2021-05-26| 4341.78
#2021-05-27| 4349.86
#2021-05-28| 4475.84
#2021-05-31| 4440.47
#2021-06-01| 4449.29
#2021-06-02| 4594.50
#2021-06-03| 4682.01
#2021-06-04| 4656.29
#2021-06-07| 4673.18
#2021-06-08| 4733.78
#2021-06-09| 4730.28
#2021-06-10| 4671.56
#2021-06-11| 4683.86
#2021-06-14| 4705.68
#2021-06-15| 4661.21
#2021-06-16| 4618.45
#2021-06-17| 4620.11
#2021-06-18| 4576.81
#2021-06-21| 4567.43
#2021-06-22| 4569.29
#2021-06-23| 4513.60
#2021-06-24| 4547.95
#2021-06-25| .
#2021-06-28| 4740.21
#2021-06-29| 4716.30
#2021-06-30| 4694.82
#2021-07-01| 4728.00
#2021-07-02| 4746.55
#2021-07-05| 4795.91
#2021-07-06| 4777.00
#2021-07-07| 4790.23
#2021-07-08| 4776.09
#2021-07-09| 4827.29
#2021-07-12| 4820.62
#2021-07-13| 5109.13
#2021-07-14| 5132.59
#2021-07-15| 5034.12
#2021-07-16| 5106.85
#2021-07-19| 4992.44
#2021-07-20| 5075.65
#2021-07-21| 5141.96
#2021-07-22| 5080.92
#2021-07-23| 5118.10
#2021-07-26| 5131.79
#2021-07-27| 5082.81
#2021-07-28| 5105.21
#2021-07-29| 5276.42
#2021-07-30| 5274.06
#2021-08-02| 5310.62
#2021-08-03| 5371.31
#2021-08-04| 5409.78
#2021-08-05| 5364.32
#2021-08-06| 5344.81
#2021-08-09| 5348.81
#2021-08-10| 5313.84
#2021-08-11| 5294.31
#2021-08-12| 5277.50
#2021-08-13| 5330.03
#2021-08-16| 5299.87
#2021-08-17| 5302.51
#2021-08-18| 5292.77
#2021-08-19| 5218.54
#2021-08-20| 5240.64
#2021-08-23| 5300.68
#2021-08-24| 5280.29
#2021-08-25| 5317.68
#2021-08-26| 5287.93
#2021-08-27| 5283.98
#2021-08-30| 5286.61
#2021-08-31| 5202.73
#2021-09-01| 5213.03
#2021-09-02| 5258.42
#2021-09-03| 5234.76
#2021-09-06| 5233.95
#2021-09-07| 5249.22
#2021-09-08| 5187.03
#2021-09-09| 5202.20
#2021-09-10| 5150.07
#2021-09-13| 5098.35
#2021-09-14| 5083.22
#2021-09-15| 4978.41
#2021-09-16| 4988.28
#2021-09-17| 4908.41
#2021-09-20| 4871.80
#2021-09-21| 4855.44
#2021-09-22| 4971.23
#2021-09-23| 5003.43
#2021-09-24| 4994.10
#2021-09-27| 5005.53
#2021-09-28| 4878.63
#2021-09-29| 4920.70
#2021-09-30| 4942.43
#2021-10-01| 4932.45
#2021-10-04| 4963.82
#2021-10-05| 5079.22
#2021-10-06| 5055.01
#2021-10-07| 5153.80
#2021-10-08| 5188.05
#2021-10-11| 5203.38
#2021-10-12| 5198.98
#2021-10-13| 5224.93
#2021-10-14| 5291.01
#2021-10-15| 5302.72
#2021-10-18| 5292.25
#2021-10-19| 5207.08
#2021-10-20| 5173.56
#2021-10-21| 5206.76
#2021-10-22| 5201.56
#2021-10-25| 5097.59
#2021-10-26| 5077.06
#2021-10-27| 5142.68
#2021-10-28| 5113.34
#2021-10-29| 5067.62
#2021-11-01| 5041.34
#2021-11-02| 4992.76
#2021-11-03| 5105.08
#2021-11-04| 5112.38
#2021-11-05| 5142.36
#2021-11-08| 5215.43
#2021-11-09| 5167.03
#2021-11-10| 5147.07
#2021-11-11| 5135.62
#2021-11-12| 5130.42
#2021-11-15| 5088.40
#2021-11-16| 5091.64
#2021-11-17| 5192.98
#2021-11-18| 5175.81
#2021-11-19| 5287.75
#2021-11-22| 5284.03
#2021-11-23| 5209.81
#2021-11-24| 5266.44
#2021-11-25| 5302.09
#2021-11-26| 5053.57
#2021-11-29| 5130.35
#2021-11-30| 5042.15
#2021-12-01| 5204.51
#2021-12-02| 5116.86
#2021-12-03| 5141.24
#2021-12-06| .
#2021-12-07| 5315.28
#2021-12-08| 5265.62
#2021-12-09| 5393.94
#2021-12-10| 5362.62
#2021-12-13| 5364.87
#2021-12-14| 5336.09
#2021-12-15| 5380.05
#2021-12-16| 5430.78
#2021-12-17| 5423.19
#2021-12-20| 5310.70
#2021-12-21| 5332.28
#2021-12-22| 5416.48
#2021-12-23| 5533.94
#2021-12-24| .
#2021-12-27| 5607.76
#2021-12-28| 5617.82
#2021-12-29| 5569.04
#2021-12-30| 5568.65
#2021-12-31| .
#2022-01-03| 5578.35
#2022-01-04| 5562.85
#2022-01-05| 5606.06
#2022-01-06| .
#2022-01-07| 5443.68
#2022-01-10| 5447.43
#2022-01-11| 5444.01
#2022-01-12| 5424.19
#2022-01-13| 5291.36
#2022-01-14| 5195.19
#2022-01-17| 5277.31
#2022-01-18| 5240.94
#2022-01-19| 5213.02
#2022-01-20| 5224.82
#2022-01-21| 5140.77
#2022-01-24| 4916.73
#2022-01-25| 5036.62
#2022-01-26| 5104.04
#2022-01-27| 5131.62
#2022-01-28| 5132.07
#2022-01-31| 5278.00
#2022-02-01| 5325.39
#2022-02-02| 5309.91
#2022-02-03| 5233.34
#2022-02-04| 5084.42
#2022-02-07| 5132.54
#2022-02-08| 5106.20
#2022-02-09| 5149.91
#2022-02-10| 5133.20
#2022-02-11| 5094.57
#2022-02-14| 4965.36
#2022-02-15| 5028.46
#2022-02-16| 5156.66
#2022-02-17| 5129.58
#2022-02-18| 5088.01
#2022-02-21| 4993.97
#2022-02-22| 4986.71
#2022-02-23| 4931.01
#2022-02-24| 4798.52
#2022-02-25| 4936.04
#2022-02-28| 4904.29
#2022-03-01| 4822.63
#2022-03-02| 4911.33
#2022-03-03| 4701.13
#2022-03-04| 4587.08
#2022-03-07| 4512.25
#2022-03-08| 4507.51
#2022-03-09| 4625.79
#2022-03-10| 4601.46
#2022-03-11| 4666.67
#2022-03-14| 4819.37
#2022-03-15| 4814.67
#2022-03-16| 4916.84
#2022-03-17| 4964.22
#2022-03-18| 4980.91
#2022-03-21| 5004.26
#2022-03-22| 5033.34
#2022-03-23| 5009.65
#2022-03-24| 5032.41
#2022-03-25| 5039.84
#2022-03-28| 5083.67
#2022-03-29| 5159.30
#2022-03-30| 5181.47
#2022-03-31| 5141.03
#2022-04-01| 5199.64
#2022-04-04| 5254.05
#2022-04-05| 5262.50
#2022-04-06| 5184.20
#2022-04-07| 5183.74
#2022-04-08| 5226.25
#2022-04-11| 5178.76
#2022-04-12| 5129.11
#2022-04-13| 5132.74
#2022-04-14| 5133.18
#2022-04-15| .
#2022-04-18| .
#2022-04-19| 5121.60
#2022-04-20| 5172.47
#2022-04-21| 5186.05
#2022-04-22| 5095.21
#2022-04-25| 5072.71
#2022-04-26| 5122.22
#2022-04-27| 5107.97
#2022-04-28| 4989.47
#2022-04-29| 5140.08
#2022-05-02| 5132.66
#2022-05-03| 5235.13
#2022-05-04| 5175.36
#2022-05-05| 5119.90
#2022-05-06| 5037.01
#2022-05-09| 4859.32
#2022-05-10| 4852.20
#2022-05-11| 4908.20
#2022-05-12| 4850.50
#2022-05-13| 4979.20
#2022-05-16| 4990.78
#2022-05-17| 5036.19
#2022-05-18| 4980.77
#2022-05-19| 4869.26
#2022-05-20| 4904.33
#2022-05-23| 4933.38
#2022-05-24| 4885.12
#2022-05-25| 4943.11
#2022-05-26| .
#2022-05-27| 5070.99
#2022-05-30| 5030.42
#2022-05-31| 4935.82
#2022-06-01| 4926.84
#2022-06-02| 4958.71
#2022-06-03| 4959.84
#2022-06-06| 4996.02
#2022-06-07| 4965.13
#2022-06-08| 4955.84
#2022-06-09| 4907.98
#2022-06-10| 4795.30
#2022-06-13| 4759.14
#2022-06-14| 4803.11
#2022-06-15| 4824.00
#2022-06-16| 4720.38
#2022-06-17| 4689.49
#2022-06-20| 4761.45
#2022-06-21| 4784.17
#2022-06-22| 4763.98
#2022-06-23| 4734.82
#2022-06-24| .
#2022-06-27| 4878.21
#2022-06-28| 4898.90
#2022-06-29| 4846.99
#2022-06-30| 4762.89
#2022-07-01| 4788.13
#2022-07-04| 4786.41
#2022-07-05| 4719.10
#2022-07-06| 4754.43
#2022-07-07| 4871.48
#2022-07-08| 4908.12
#2022-07-11| 4902.32
#2022-07-12| 4922.99
#2022-07-13| 4863.28
#2022-07-14| 4761.93
#2022-07-15| 4832.80
#2022-07-18| 4836.66
#2022-07-19| 4804.58
#2022-07-20| 4854.17
#2022-07-21| 5191.98
#2022-07-22| 5184.26
#2022-07-25| 5240.50
#2022-07-26| 5247.07
#2022-07-27| 5280.40
#2022-07-28| 5306.55
#2022-07-29| 5292.77
#2022-08-01| 5326.52
#2022-08-02| 5306.25
#2022-08-03| 5284.25
#2022-08-04| 5306.84
#2022-08-05| 5265.48
#2022-08-08| 5291.34
#2022-08-09| 5222.34
#2022-08-10| 5228.40
#2022-08-11| 5246.94
#2022-08-12| 5227.79
#2022-08-15| 5164.24
#2022-08-16| 5250.04
#2022-08-17| 5177.96
#2022-08-18| 5254.36
#2022-08-19| 5241.48
#2022-08-22| 5216.67
#2022-08-23| 5198.91
#2022-08-24| 5199.94
#2022-08-25| 5239.61
#2022-08-26| 5165.98
#2022-08-29| 5054.98
#2022-08-30| 5047.01
#2022-08-31| 5205.40
#2022-09-01| 5176.94
#2022-09-02| 5237.25
#2022-09-05| 5184.81
#2022-09-06| 5170.16
#2022-09-07| 5166.57
#2022-09-08| 5147.79
#2022-09-09| 5195.54
#2022-09-12| 5227.29
#2022-09-13| 5189.68
#2022-09-14| 5120.76
#2022-09-15| 5070.01
#2022-09-16| 4833.38
#2022-09-19| 4822.85
#2022-09-20| 4788.24
#2022-09-21| 4802.33
#2022-09-22| 4695.74
#2022-09-23| 4589.84
#2022-09-26| 4583.69
#2022-09-27| 4619.43
#2022-09-28| 4667.75
#2022-09-29| 4561.98
#2022-09-30| 4570.96
#2022-10-03| 4659.73
#2022-10-04| 4785.79
#2022-10-05| 4737.57
#2022-10-06| 4719.27
#2022-10-07| 4653.83
#2022-10-10| 4632.52
#2022-10-11| 4631.12
#2022-10-12| 4651.78
#2022-10-13| 4715.06
#2022-10-14| 4728.47
#2022-10-17| 4812.98
#2022-10-18| 4876.32
#2022-10-19| 4860.74
#2022-10-20| 4570.23
#2022-10-21| 4475.04
#2022-10-24| 4533.87
#2022-10-25| 4638.42
#2022-10-26| 4663.00
#2022-10-27| 4647.11
#2022-10-28| 4657.48
#2022-10-31| 4705.78
#2022-11-01| 4694.32
#2022-11-02| 4691.48
#2022-11-03| 4583.31
#2022-11-04| 4612.61
#2022-11-07| 4644.03
#2022-11-08| 4706.02
#2022-11-09| 4675.22
#2022-11-10| 4776.16
#2022-11-11| 4784.07
#2022-11-14| 4808.32
#2022-11-15| 4851.80
#2022-11-16| 4788.48
#2022-11-17| 4767.21
#2022-11-18| 4863.85
#2022-11-21| 4821.77
#2022-11-22| 4847.31
#2022-11-23| 4869.07
#2022-11-24| 4876.79
#2022-11-25| 4884.10
#2022-11-28| 4791.89
#2022-11-29| 4769.02
#2022-11-30| 4835.95
#2022-12-01| 4977.28
#2022-12-02| 5009.95
#2022-12-05| 4929.97
#2022-12-06| 4929.97
#2022-12-07| 4821.68
#2022-12-08| 4846.83
#2022-12-09| 4889.57
#2022-12-12| 4853.38
#2022-12-13| 4917.39
#2022-12-14| 4922.76
#2022-12-15| 4769.43
#2022-12-16| 4602.79
#2022-12-19| 4598.85
#2022-12-20| 4577.36
#2022-12-21| 4619.10
#2022-12-22| 4592.37
#2022-12-23| 4606.18
#2022-12-26| .
#2022-12-27| 4615.58
#2022-12-28| 4578.50
#2022-12-29| 4636.27
#2022-12-30| 4568.64
#2023-01-02| 4663.24
#2023-01-03| 4663.02
#2023-01-04| 4699.15
#2023-01-05| 4707.91
#2023-01-06| .
#2023-01-09| 4826.01
#2023-01-10| 4792.76
#2023-01-11| 4827.96
#2023-01-12| 4862.34
#2023-01-13| 4877.34
#2023-01-16| 4889.97
#2023-01-17| 4759.44
#2023-01-18| 4733.13
#2023-01-19| 4660.84
#2023-01-20| 4547.49
#2023-01-23| 4600.97
#2023-01-24| 4559.65
#2023-01-25| 4535.80
#2023-01-26| 4662.59
#2023-01-27| 4674.84
#2023-01-30| 4713.84
#2023-01-31| 4670.74
#2023-02-01| 4695.62
#2023-02-02| 4794.79
#2023-02-03| 4744.61
#2023-02-06| 4676.00
#2023-02-07| 4669.47
#2023-02-08| 4680.85
#2023-02-09| 4677.33
#2023-02-10| 4674.96
#2023-02-13| 4671.20
#2023-02-14| 4695.00
#2023-02-15| 4717.77
#2023-02-16| 4747.91
#2023-02-17| 4768.54
#2023-02-20| 4764.34
#2023-02-21| 4744.29
#2023-02-22| 4763.01
#2023-02-23| 4748.97
#2023-02-24| 4713.77
#2023-02-27| 4801.04
#2023-02-28| 4724.70
#2023-03-01| 4702.18
#2023-03-02| 4717.51
#2023-03-03| 4888.16
#2023-03-06| 4868.42
#2023-03-07| 4850.75
#2023-03-08| 4854.99
#2023-03-09| 4876.26
#2023-03-10| 4812.69
#2023-03-13| 4734.90
#2023-03-14| 4750.40
#2023-03-15| 4630.76
#2023-03-16| 4664.57
#2023-03-17| 4647.46
#2023-03-20| 4689.85
#2023-03-21| 4733.21
#2023-03-22| 4720.13
#2023-03-23| 4722.72
#2023-03-24| 4701.54
#2023-03-27| 4760.51
#2023-03-28| 4710.82
#2023-03-29| 4772.28
#2023-03-30| 4818.40
#2023-03-31| 4867.27
#2023-04-03| 4853.93
#2023-04-04| 4854.90
#2023-04-05| 4874.62
#2023-04-06| 4879.86
#2023-04-07| .
#2023-04-10| .
#2023-04-11| 4906.53
#2023-04-12| 4889.16
#2023-04-13| 4880.93
#2023-04-14| 4901.01
#2023-04-17| 4871.63
#2023-04-18| 4757.50
#2023-04-19| 4708.64
#2023-04-20| 4430.56
#2023-04-21| 4407.32
#2023-04-24| 4432.71
#2023-04-25| 4385.33
#2023-04-26| 4425.31
#2023-04-27| 4407.14
#2023-04-28| 4440.74
#2023-05-01| .
#2023-05-02| 4358.00
#2023-05-03| 4349.70
#2023-05-04| 4315.70
#2023-05-05| 4374.38
#2023-05-08| 4378.28
#2023-05-09| 4368.32
#2023-05-10| 4359.58
#2023-05-11| 4336.40
#2023-05-12| 4358.23
#2023-05-15| 4382.34
#2023-05-16| 4332.14
#2023-05-17| 4314.30
#2023-05-18| .
#2023-05-19| 4390.00
#2023-05-22| 4376.35
#2023-05-23| 4377.71
#2023-05-24| 4304.38
#2023-05-25| 4295.13
#2023-05-26| 4338.78
#2023-05-29| 4338.85
#2023-05-30| 4320.32
#2023-05-31| 4298.58
#2023-06-01| 4322.69
#2023-06-02| 4329.26
#2023-06-05| 4331.28
#2023-06-06| 4287.24
#2023-06-07| 4279.94
#2023-06-08| 4231.26
#2023-06-09| 4249.60
#2023-06-12| 4254.20
#2023-06-13| 4290.82
#2023-06-14| 4327.80
#2023-06-15| 4343.94
#2023-06-16| 4384.46
#2023-06-19| 4336.43
#2023-06-20| 4309.13
#2023-06-21| 4217.23
#2023-06-22| 4177.79
#2023-06-23| .
#2023-06-26| 4177.47
#2023-06-27| 4201.02
#2023-06-28| 4267.09
#2023-06-29| 4256.19
#2023-06-30| 4243.46
#2023-07-03| 4299.30
#2023-07-04| 4290.04
#2023-07-05| 4258.16
#2023-07-06| 4219.83
#2023-07-07| 4206.38
#2023-07-10| 4190.35
#2023-07-11| 4213.21
#2023-07-12| 4254.19
#2023-07-13| 4291.41
#2023-07-14| 4018.06
#2023-07-17| 3961.75
#2023-07-18| 3992.85
#2023-07-19| 4001.60
#2023-07-20| 4027.00
#2023-07-21| 4041.97
#2023-07-24| 4076.06
#2023-07-25| 4076.06
#2023-07-26| 4071.12
#2023-07-27| 4057.77
#2023-07-28| 4058.81
#2023-07-31| 4029.04
#2023-08-01| 4015.71
#2023-08-02| 4014.69
#2023-08-03| 3973.59
#2023-08-04| 3984.72
#2023-08-07| 3962.55
#2023-08-08| 3959.82
#2023-08-09| 3987.71
#2023-08-10| 4033.02
#2023-08-11| 3977.30
#2023-08-14| 3980.45
#2023-08-15| 3921.95
#2023-08-16| 3906.32
#2023-08-17| 3914.90
#2023-08-18| 3920.39
#2023-08-21| 3904.28
#2023-08-22| 3926.47
#2023-08-23| 3930.45
#2023-08-24| 3902.57
#2023-08-25| 3886.39
#2023-08-28| 3935.55
#2023-08-29| 4031.22
#2023-08-30| 4026.63
#2023-08-31| 4059.97
#2023-09-01| 4082.59
#2023-09-04| 4090.71
#2023-09-05| 4102.21
#2023-09-06| 4119.15
#2023-09-07| 4126.52
#2023-09-08| 4106.11
#2023-09-11| 4102.91
#2023-09-12| 4090.49
#2023-09-13| 4057.46
#2023-09-14| 4093.31
#2023-09-15| 4045.36
#2023-09-18| 4047.08
#2023-09-19| 4082.89
#2023-09-20| 4107.30
#2023-09-21| 4030.12
#2023-09-22| 4031.58
#2023-09-25| 3948.22
#2023-09-26| 3906.76
#2023-09-27| 3864.01
#2023-09-28| 3870.74
#2023-09-29| 3937.33
#2023-10-02| 3882.13
#2023-10-03| 3889.93
#2023-10-04| 3834.16
#2023-10-05| 3773.78
#2023-10-06| 3792.55
#2023-10-09| 3775.03
#2023-10-10| 3856.79
#2023-10-11| 3871.97
#2023-10-12| 3842.85
#2023-10-13| 3808.54
#2023-10-16| 3842.73
#2023-10-17| 3763.51
#2023-10-18| 3716.27
#2023-10-19| 3486.40
#2023-10-20| 3461.92
#2023-10-23| 3458.36
#2023-10-24| 3458.58
#2023-10-25| 3469.44
#2023-10-26| 3456.34
#2023-10-27| 3492.55
#2023-10-30| 3473.40
#2023-10-31| 3537.40
#2023-11-01| 3517.24
#2023-11-02| 3584.98
#2023-11-03| 3645.88
#2023-11-06| 3654.28
#2023-11-07| 3660.10
#2023-11-08| 3677.07
#2023-11-09| 3702.73
#2023-11-10| 3670.50
#2023-11-13| 3679.53
#2023-11-14| 3731.14
#2023-11-15| 3732.88
#2023-11-16| 3669.08
#2023-11-17| 3687.98
#2023-11-20| 3678.46
#2023-11-21| 3659.69
#2023-11-22| 3674.50
#2023-11-23| 3676.26
#2023-11-24| 3678.48
#2023-11-27| 3678.74
#2023-11-28| 3661.24
#2023-11-29| 3656.82
#2023-11-30| 3629.50
#2023-12-01| 3628.98
#2023-12-04| 3465.83
#2023-12-05| 3333.81
#2023-12-06| .
#2023-12-07| 3385.69
#2023-12-08| 3471.45
#2023-12-11| 3425.44
#2023-12-12| 3481.46
#2023-12-13| 3428.42
#2023-12-14| 3526.30
#2023-12-15| 3455.51
#2023-12-18| 3447.25
#2023-12-19| 3488.96
#2023-12-20| 3517.93
#2023-12-21| 3490.71
#2023-12-22| 3559.35
#2023-12-25| .
#2023-12-26| .
#2023-12-27| 3545.76
#2023-12-28| 3540.03
#2023-12-29| 3522.06
#2024-01-01| .
#2024-01-02| 3606.37
#2024-01-03| 3577.42
#2024-01-04| 3632.75
#2024-01-05| 3653.32
#2024-01-08| 3682.35
#2024-01-09| 3665.18
#2024-01-10| 3651.70
#2024-01-11| 3657.71
#2024-01-12| 3694.37
#2024-01-15| 3707.33
#2024-01-16| 3720.16
#2024-01-17| 3669.47
#2024-01-18| 3681.03
#2024-01-19| 3607.71
#2024-01-22| 3611.29
#2024-01-23| 3655.37
#2024-01-24| 3640.58
#2024-01-25| 3925.71
#2024-01-26| 3970.73
#2024-01-29| 3967.67
#2024-01-30| 3846.86
#2024-01-31| 3771.75
#2024-02-01| 3796.38
#2024-02-02| 3754.24
#2024-02-05| 3767.58
#2024-02-06| 3763.16
#2024-02-07| 3735.02
#2024-02-08| 3788.70
#2024-02-09| 3747.74
#2024-02-12| 3776.24
#2024-02-13| 3708.04
#2024-02-14| 3680.45
#2024-02-15| 3708.13
#2024-02-16| 3740.77
#2024-02-19| 3724.39
#2024-02-20| 3714.28
#2024-02-21| 3716.43
#2024-02-22| 3733.71
#2024-02-23| 3740.90
#2024-02-26| 3697.04
#2024-02-27| 3716.24
#2024-02-28| 3724.06
#2024-02-29| 3702.05
#2024-03-01| 3716.44
#2024-03-04| 3767.55
#2024-03-05| 3737.28
#2024-03-06| 3777.48
#2024-03-07| 3797.88
#2024-03-08| 3781.65
#2024-03-11| 3774.01
#2024-03-12| 3792.40
#2024-03-13| 3775.82
#2024-03-14| 3781.23
#2024-03-15| 3797.41
#2024-03-18| 3693.05
#2024-03-19| 3701.61
#2024-03-20| 3711.13
#2024-03-21| 3747.62
#2024-03-22| 3753.43
#2024-03-25| 3732.66
#2024-03-26| 3760.93
#2024-03-27| 3761.63
#2024-03-28| 3727.56
#2024-03-29| .
#2024-04-01| .
#2024-04-02| 3700.08
#2024-04-03| 3720.05
#2024-04-04| 3757.91
#2024-04-05| 3708.89
#2024-04-08| 3680.29
#2024-04-09| 3686.47
#2024-04-10| 3673.69
#2024-04-11| 3668.26
#2024-04-12| 3648.09
#2024-04-15| 3645.01
#2024-04-16| 3633.79
#2024-04-17| 3619.87
#2024-04-18| 3690.65
#2024-04-19| 3801.20
#2024-04-22| 3982.71
#2024-04-23| 3930.39
#2024-04-24| 3922.91
#2024-04-25| 3888.39
#2024-04-26| 3926.78
#2024-04-29| 3938.52
#2024-04-30| 3899.11
#2024-05-01| .
#2024-05-02| 3884.50
#2024-05-03| 3903.03
#2024-05-06| 3940.79
#2024-05-07| 3929.36
#2024-05-08| 3948.70
#2024-05-09| .
#2024-05-10| 3952.68
#2024-05-13| 3988.75
#2024-05-14| 4096.44
#2024-05-15| 3999.50
#2024-05-16| 4055.87
#2024-05-17| 4061.69
#2024-05-20| 4011.49
#2024-05-21| 4001.77
#2024-05-22| 4090.44
#2024-05-23| 4042.27
#2024-05-24| 4005.98
#2024-05-27| 4020.90
#2024-05-28| 4012.21
#2024-05-29| 3931.37
#2024-05-30| 4017.25
#2024-05-31| 4064.72
#2024-06-03| 4094.32
#2024-06-04| 4106.76
#2024-06-05| 4119.79
#2024-06-06| 4115.86
#2024-06-07| 4114.88
#2024-06-10| 4089.36
#2024-06-11| 4046.42
#2024-06-12| 4054.23
#2024-06-13| 3968.96
#2024-06-14| 3895.69
#2024-06-17| 3926.25
#2024-06-18| 3968.90
#2024-06-19| 3933.14
#2024-06-20| 3945.41
#2024-06-21| .
#2024-06-24| 4017.18
#2024-06-25| 4004.00
#2024-06-26| 3966.51
#2024-06-27| 3995.33
#2024-06-28| 4045.65
#2024-07-01| 4142.85
#2024-07-02| 4083.69
#2024-07-03| 4072.14
#2024-07-04| 4072.94
#2024-07-05| 4088.57
#2024-07-08| 4107.42
#2024-07-09| 4072.18
#2024-07-10| 4122.16
#2024-07-11| 4107.91
#2024-07-12| 4149.72
#2024-07-15| 4118.74
#2024-07-16| 4009.35
#2024-07-17| 4037.01
#2024-07-18| 3911.21
#2024-07-19| 3896.69
#2024-07-22| 3987.36
#2024-07-23| 3951.20
#2024-07-24| 3930.83
#2024-07-25| 4058.95
#2024-07-26| 4062.44
#2024-07-29| 4069.14
#2024-07-30| 4160.68
#2024-07-31| 4135.55
#2024-08-01| 4189.99
#2024-08-02| 4104.12
#2024-08-05| 3972.66
#2024-08-06| 3949.09
#2024-08-07| 4024.87
#2024-08-08| 4030.04
#2024-08-09| 4026.95
#2024-08-12| 4060.53
#2024-08-13| 4125.29
#2024-08-14| 4137.18
#2024-08-15| 4232.97
#2024-08-16| 4210.71
#2024-08-19| 4253.90
#2024-08-20| 4264.64
#2024-08-21| 4250.07
#2024-08-22| 4256.76
#2024-08-23| 4281.14
#2024-08-26| 4284.83
#2024-08-27| 4296.24
#2024-08-28| 4316.27
#2024-08-29| 4473.31
#2024-08-30| 4486.14
#2024-09-02| 4506.34
#2024-09-03| 4504.52
#2024-09-04| 4485.36
#2024-09-05| 4488.32
#2024-09-06| 4419.83
#2024-09-09| 4425.39
#2024-09-10| 4382.93
#2024-09-11| 4345.37
#2024-09-12| 4352.45
#2024-09-13| 4364.90
#2024-09-16| 4383.40
#2024-09-17| 4395.15
#2024-09-18| 4384.41
#2024-09-19| 4406.06
#2024-09-20| 4409.29
#2024-09-23| 4454.34
#2024-09-24| 4504.89
#2024-09-25| 4545.13
#2024-09-26| 4560.69
#2024-09-27| 4526.64
#2024-09-30| 4503.74
#2024-10-01| 4535.03
#2024-10-02| 4537.36
#2024-10-03| 4500.76
#2024-10-04| 4534.98
#2024-10-07| 4530.20
#2024-10-08| 4547.34
#2024-10-09| 4635.06
#2024-10-10| 4607.61
#2024-10-11| 4562.09
#2024-10-14| 4585.01
#2024-10-15| 4604.15
#2024-10-16| 4627.40
#2024-10-17| 4548.24
#2024-10-18| 4761.93
#2024-10-21| 4846.45
#2024-10-22| 4814.97
#2024-10-23| 4786.63
#2024-10-24| 4848.38
#2024-10-25| 4857.49
#2024-10-28| 4943.57
#2024-10-29| 4967.54
#2024-10-30| 4865.16
#2024-10-31| 4782.68
#2024-11-01| 4837.67
#2024-11-04| 4788.07
#2024-11-05| 4751.56
#2024-11-06| 4751.88
#2024-11-07| 4709.48
#2024-11-08| 4691.04
#2024-11-11| 4746.15
#2024-11-12| 4663.44
#2024-11-13| 4653.88
#2024-11-14| 4702.08
#2024-11-15| 4674.35
#2024-11-18| 4673.37
#2024-11-19| 4476.64
#2024-11-20| 4526.67
#2024-11-21| 4465.31
#2024-11-22| 4522.43
#2024-11-25| 4532.98
#2024-11-26| 4502.59
#2024-11-27| 4472.57
#2024-11-28| 4489.53
#2024-11-29| 4479.46
#2024-12-02| 4503.38
#2024-12-03| 4519.91
#2024-12-04| 4497.05
#2024-12-05| 4567.45
#2024-12-06| .
#2024-12-09| 4654.50
#2024-12-10| 4625.50
#2024-12-11| 4614.61
#2024-12-12| 4657.45
#2024-12-13| 4648.59
#2024-12-16| 4687.04
#2024-12-17| 4655.28
#2024-12-18| 4702.35
#2024-12-19| 4670.50
#2024-12-20| 4644.34
#2024-12-23| 4653.59
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27| 4718.21
#2024-12-30| 4693.61
#2024-12-31| .
#2025-01-01| .
#2025-01-02| 4747.66
#2025-01-03| 4715.87
#2025-01-06| .
#2025-01-07| 4880.65
#2025-01-08| 4849.90
#2025-01-09| 4801.46
#2025-01-10| 4792.70
#2025-01-13| 4737.38
#2025-01-14| 4791.86
#2025-01-15| 4879.25
#2025-01-16| 4782.42
#2025-01-17| 4844.52
#2025-01-20| 4877.61
#2025-01-21| 4856.22
#2025-01-22| 4878.48
#2025-01-23| 4912.01
#2025-01-24| 4747.92
#2025-01-27| 4782.09
#2025-01-28| 4744.08
#2025-01-29| 4772.99
#2025-01-30| 5008.45
#2025-01-31| 4914.68
#2025-02-03| 4943.40
#2025-02-04| 4919.12
#2025-02-05| 5002.36
#2025-02-06| 5030.53
#2025-02-07| 5064.50
#2025-02-10| 5093.19
#2025-02-11| 5074.38
#2025-02-12| 5145.01
#2025-02-13| 5166.45
#2025-02-14| 5176.30
#2025-02-17| 5197.75
#2025-02-18| 5190.49
#2025-02-19| 5118.93
#2025-02-20| 5184.78
#2025-02-21| 5203.09
#2025-02-24| 5169.82
#2025-02-25| 5173.97
#2025-02-26| 5187.04
#2025-02-27| 5167.32
#2025-02-28| 5101.08
#2025-03-03| 5332.68
#2025-03-04| 5163.74
#2025-03-05| 5197.32
#2025-03-06| 5278.79
#2025-03-07| 5277.25
#2025-03-10| 5291.03
#2025-03-11| 5250.28
#2025-03-12| 5259.76
#2025-03-13| 5283.42
#2025-03-14| 5349.36
#2025-03-17| 5372.85
#2025-03-18| 5448.76
#2025-03-19| 5390.59
#2025-03-20| 5395.21
#2025-03-21| 5403.41
#2025-03-24| 5390.02
#2025-03-25| 5396.64
#2025-03-26| 5365.78
#2025-03-27| 5280.57
#2025-03-28| 5329.44
#2025-03-31| 5299.11
#2025-04-01| 5446.52
#2025-04-02| 5412.14
#2025-04-03| 5125.55
#2025-04-04| 4998.74
#2025-04-07| 4782.10
#2025-04-08| 4886.46
#2025-04-09| 4676.40
#2025-04-10| 4863.12
#2025-04-11| 4859.20
#2025-04-14| 4976.71
#2025-04-15| 5062.67
#2025-04-16| 5098.47
#2025-04-17| 5056.18
#2025-04-18| .
#2025-04-21| .
#2025-04-22| 5153.12
#2025-04-23| 5219.05
#2025-04-24| 4854.08
#2025-04-25| 4947.67
#2025-04-28| 4940.49
#2025-04-29| 4950.46
#2025-04-30| 5001.31
#2025-05-01| .
#2025-05-02| 5040.51
#2025-05-05| 5061.09
#2025-05-06| 5085.07
#2025-05-07| 5076.56
#2025-05-08| 5077.89
#2025-05-09| 5084.46
#2025-05-12| 5201.27
#2025-05-13| 5172.25
#2025-05-14| 5121.33
#2025-05-15| 5179.93
#2025-05-16| 5203.88
#2025-05-19| 5221.69
#2025-05-20| 5277.03
#2025-05-21| 5319.49
#2025-05-22| 5342.75
#2025-05-23| 5306.28
#2025-05-26| 5347.65
#2025-05-27| 5366.24
#2025-05-28| 5335.58
#2025-05-29| .
#2025-05-30| 5180.00
#2025-06-02| 5221.58
#2025-06-03| 5240.06
#2025-06-04| 5357.20
#2025-06-05| 5340.49
#2025-06-06| 5336.62
#2025-06-09| 5317.39
#2025-06-10| 5256.82
#2025-06-11| 5196.72
#2025-06-12| 5167.44
#2025-06-13| 5078.96
#2025-06-16| 5183.60
#2025-06-17| 5090.55
#2025-06-18| 5089.51
#2025-06-19| 5031.24
#2025-06-20| .
#2025-06-23| 5062.80
#2025-06-24| 5129.14
#2025-06-25| 5054.04
#2025-06-26| 4994.82
#2025-06-27| 5024.82
#2025-06-30| 5041.42
#2025-07-01| 5057.67
#2025-07-02| 5059.64
#2025-07-03| 5052.90
#2025-07-04| 5043.71
#2025-07-07| 5054.60
#2025-07-08| 5052.32
#2025-07-09| 4981.11
#2025-07-10| 4988.77
#2025-07-11| 4903.65
#2025-07-14| 4918.77
#2025-07-15| 4782.32
#2025-07-16| 4763.85
#2025-07-17| 4809.66
#2025-07-18| 4781.63
#2025-07-21| 4751.20
#2025-07-22| 4757.42
#2025-07-23| 4492.88
#2025-07-24| 4463.01
#2025-07-25| 4420.53
#2025-07-28| 4401.13
#2025-07-29| 4365.69
#2025-07-30| 4337.54
#2025-07-31| 4341.10
#2025-08-01| 4244.25
#2025-08-04| 4303.55
#2025-08-05| 4281.88
#2025-08-06| 4277.19
#2025-08-07| 4278.50
#2025-08-08| 4278.46
#2025-08-11| 4275.62
#2025-08-12| 4292.08
#2025-08-13| 4311.46
#2025-08-14| 4293.39
#2025-08-15| 4361.18
#2025-08-18| 4352.15
#2025-08-19| 4402.54
#2025-08-20| 4397.75
#2025-08-21| 4393.71
#2025-08-22| 4449.50
#2025-08-25| 4466.38
#2025-08-26| 4428.80
#2025-08-27| 4464.67
#2025-08-28| 4426.94
#2025-08-29| 4433.43
#2025-09-01| 4457.81
#2025-09-02| 4397.91
#2025-09-03| 4479.00
#2025-09-04| 4627.42
#2025-09-05| 4616.92
#2025-09-08| 4609.36
#2025-09-09| 4635.28
#2025-09-10| 4623.96
#2025-09-11| 4643.59
#2025-09-12| 4597.69
#2025-09-15| 4609.70
#2025-09-16| 4591.76
#2025-09-17| 4676.44
#2025-09-18| 4743.12
#2025-09-19| 4720.53
#2025-09-22| 4703.18
#2025-09-23| 4749.46
#2025-09-24| 4708.03
#2025-09-25| 4674.38
#2025-09-26| 4661.35
#2025-09-29| 4657.24
#2025-09-30| 4752.64
#2025-10-01| 4761.65
#2025-10-02| 4784.64
#2025-10-03| 4803.18
#2025-10-06| 4858.47
#2025-10-07| 4882.62
#2025-10-08| 5005.29
#2025-10-09| 5055.14
#2025-10-10| 5141.61
#2025-10-13| 5083.16
#2025-10-14| 5249.00
#2025-10-15| 5347.55
#2025-10-16| 5443.14
#2025-10-17| 5446.44
#2025-10-20| 5440.43
#2025-10-21| 5422.49
#2025-10-22| 5321.92
#2025-10-23| 5670.31
#2025-10-24| 5733.74
#2025-10-27| 5863.69
#2025-10-28| 6839.25
#2025-10-29| 6575.14
#2025-10-30| 6451.64
#2025-10-31| 6179.51
#2025-11-03| 6413.69
#2025-11-04| 6235.36
#2025-11-05| 6217.63
#2025-11-06| 6233.93
#2025-11-07| 6182.21
#2025-11-10| 6178.35
#2025-11-11| 6235.66
#2025-11-12| 6305.29
#2025-11-13| 6288.89
#2025-11-14| 6157.07
#2025-11-17| 6109.16
#2025-11-18| 5985.85
#2025-11-19| 5635.85
#2025-11-20| 5590.92
#2025-11-21| 5543.58
#2025-11-24| 5600.30
#2025-11-25| 5634.06
#2025-11-26| 5633.19
#2025-11-27| 5645.77
#2025-11-28| 5628.79
#2025-12-01| 5655.10
#2025-12-02| 5677.12
#2025-12-03| 5642.24
#2025-12-04| 5680.51
#2025-12-05| 5611.88
#2025-12-08| 5647.08
#2025-12-09| 5714.38
#2025-12-10| 5679.51
#2025-12-11| 5769.18
#2025-12-12| 5641.24
#2025-12-15| 5655.12
#2025-12-16| 5657.07
#2025-12-17| 5683.48
#2025-12-18| 5786.84
#2025-12-19| 5798.70
#2025-12-22| 5836.56
#2025-12-23| 5854.85
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29| 5919.59
#2025-12-30| 5921.45
#2025-12-31| .
#2026-01-01| .
#2026-01-02| 5865.16
#2026-01-05| 5903.08
#2026-01-06| .
#2026-01-07| 6070.10
#2026-01-08| 5903.32
#2026-01-09| 5930.17
#2026-01-12| 5912.04
#2026-01-13| 5913.00
#2026-01-14| 5971.85
#2026-01-15| 6125.62
#2026-01-16| 6016.85
#2026-01-19| 5966.39
#2026-01-20| 5872.95
#2026-01-21| 5825.11
#2026-01-22| 5887.32
#2026-01-23| 6021.42
#2026-01-26| 6097.93
#2026-01-27| 6193.11
#2026-01-28| 6004.27
#2026-01-29| 5528.47
#2026-01-30| 5785.37
#2026-02-02| 5999.76
#2026-02-03| 6040.55
#2026-02-04| 6196.50
#2026-02-05| 6241.21
#2026-02-06| 6328.91
#2026-02-09| 6407.94
#2026-02-10| 6417.38
#2026-02-11| 6521.60
#2026-02-12| 6330.56
#2026-02-13| 6350.93
#2026-02-16| 6425.80
#2026-02-17| 6481.45
#2026-02-18| 6680.11
#2026-02-19| 6763.29
#2026-02-20| 6830.48
#2026-02-23| 6832.69
#2026-02-24| 6756.99
#2026-02-25| 6849.95
#2026-02-26| 6674.27
#2026-02-27| 6911.24
#2026-03-02| 7184.24
#2026-03-03| 7097.03
#2026-03-04| 7380.22
#2026-03-05| 7067.21
#2026-03-06| 7119.84
#2026-03-09| 7094.14
#2026-03-10| 7114.66
#2026-03-11| 7214.32
#2026-03-12| 7486.79
#2026-03-13| 7564.34
#2026-03-16| 7826.31
#2026-03-17| 7803.25
#2026-03-18| 7652.54
#2026-03-19| 7441.36
#2026-03-20| 7269.20
#2026-03-23| 7191.78
#2026-03-24| 7376.07
#2026-03-25| 7606.50
#2026-03-26| 7565.56
#2026-03-27| 7212.54
#2026-03-30| 7280.01
#2026-03-31| 7146.35
#2026-04-01| 7451.73
#2026-04-02| 7634.61
#2026-04-03| .
#2026-04-06| .
#2026-04-07| 7754.51
#2026-04-08| 8239.33
#2026-04-09| 8276.10
#2026-04-10| 8244.43
#2026-04-13| 8747.49
#2026-04-14| 8844.50
#2026-04-15| 8657.22
#2026-04-16| 8715.13
#2026-04-17| 8760.42
#2026-04-20| 9023.38
#2026-04-21| 8912.27
#2026-04-22| 8642.40
#2026-04-23| 9112.31
#2026-04-24| 9034.19
#2026-04-27| 9328.45
#2026-04-28| 9439.21
#2026-04-29|10229.36
#2026-04-30|10518.15
#2026-05-01| .
#2026-05-04|11207.95
#2026-05-05|11242.64
#2026-05-06|11169.70
#2026-05-07|10452.58
#2026-05-08|10799.02
#2026-05-11|11199.38
#2026-05-12|10933.14
#2026-05-13|11660.36
#2026-05-14| .
#2026-05-15|11652.65
#2026-05-18|11508.94
#2026-05-19|11396.77
#2026-05-20|11528.72
#2026-05-21|11845.77
#2026-05-22|12862.67
#2026-05-25|12691.74
#2026-05-26|13352.79
#2026-05-27|13047.50
#2026-05-28|12916.35
#2026-05-29|12173.97
#2026-06-01|13087.00
#2026-06-02|13885.15
#2026-06-03|14175.51
#2026-06-04|13363.71
#2026-06-05|12649.35
#2026-06-08|12466.92
#2026-06-09|11669.92
#2026-06-10|11487.94
#2026-06-11|11521.20
#2026-06-12|12574.74
#2026-06-15|12176.56
#2026-06-16|11682.26